613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,191000,1031317838,1628,1628,1628,1628,19022
|
|
20231219,190900,1031317838,1628,1628,1628,1628,0
|
|
20231219,190800,1031317838,1628,1628,1628,1628,0
|
|
20231219,190700,1031317838,1628,1628,1628,1628,0
|
|
20231219,190600,1031317838,1628,1628,1628,1628,0
|
|
20231219,190500,1031317838,1628,1628,1628,1628,0
|
|
20231219,190400,1031317838,1628,1628,1628,1628,0
|
|
20231219,190300,1031317838,1628,1628,1628,1628,0
|
|
20231219,190200,1031317838,1628,1628,1628,1628,0
|
|
20231219,190100,1031317838,1628,1628,1628,1628,0
|
|
20231219,190000,1031317838,1628,1628,1628,1628,0
|
|
20231219,185900,1031317838,1628,1628,1628,1628,0
|
|
20231219,185800,1031317838,1628,1628,1628,1628,0
|
|
20231219,185700,1031317838,1628,1628,1628,1628,0
|
|
20231219,185600,1031317838,1628,1628,1628,1628,0
|
|
20231219,185500,1031317838,1628,1628,1628,1628,0
|
|
20231219,185400,1031317838,1628,1628,1628,1628,0
|
|
20231219,185300,1031317838,1628,1628,1628,1628,0
|
|
20231219,185200,1031317838,1628,1628,1628,1628,0
|
|
20231219,185100,1031317838,1628,1628,1628,1628,0
|
|
20231219,185000,1031317838,1628,1628,1628,1628,0
|
|
20231219,184900,1031317838,1628,1628,1628,1628,0
|
|
20231219,184800,1031317838,1628,1628,1628,1628,0
|
|
20231219,184700,1031317838,1628,1628,1628,1628,0
|
|
20231219,184600,1031317838,1628,1628,1628,1628,0
|
|
20231219,184500,1031317838,1628,1628,1628,1628,0
|
|
20231219,184400,1031317838,1628,1628,1628,1628,0
|
|
20231219,184300,1031317838,1628,1628,1628,1628,0
|
|
20231219,184200,1031317838,1628,1628,1628,1628,0
|
|
20231219,184100,1031317838,1628,1628,1628,1628,0
|
|
20231219,184000,1031317838,1628,1628,1628,1628,19022
|
|
20231219,183900,1031317838,1628,1628,1628,1628,0
|
|
20231219,183800,1031317838,1628,1628,1628,1628,0
|
|
20231219,183700,1031317838,1628,1628,1628,1628,0
|
|
20231219,183600,1031317838,1628,1628,1628,1628,0
|
|
20231219,183500,1031317838,1628,1628,1628,1628,0
|
|
20231219,183400,1031317838,1628,1628,1628,1628,0
|
|
20231219,183300,1031317838,1628,1628,1628,1628,0
|
|
20231219,183200,1031317838,1628,1628,1628,1628,0
|
|
20231219,183100,1031317838,1628,1628,1628,1628,0
|
|
20231219,183000,1031317838,1628,1628,1628,1628,0
|
|
20231219,182900,1031317838,1628,1628,1628,1628,0
|
|
20231219,182800,1031317838,1628,1628,1628,1628,0
|
|
20231219,182700,1031317838,1628,1628,1628,1628,0
|
|
20231219,182600,1031317838,1628,1628,1628,1628,0
|
|
20231219,182500,1031317838,1628,1628,1628,1628,0
|
|
20231219,182400,1031317838,1628,1628,1628,1628,0
|
|
20231219,182300,1031317838,1628,1628,1628,1628,0
|
|
20231219,182200,1031317838,1628,1628,1628,1628,0
|
|
20231219,182100,1031317838,1628,1628,1628,1628,0
|
|
20231219,182000,1031317838,1628,1628,1628,1628,0
|
|
20231219,181900,1031317838,1628,1628,1628,1628,0
|
|
20231219,181800,1031317838,1628,1628,1628,1628,0
|
|
20231219,181700,1031317838,1628,1628,1628,1628,0
|
|
20231219,181600,1031317838,1628,1628,1628,1628,0
|
|
20231219,181500,1031317838,1628,1628,1628,1628,0
|
|
20231219,181400,1031317838,1628,1628,1628,1628,0
|
|
20231219,181300,1031317838,1628,1628,1628,1628,0
|
|
20231219,181200,1031317838,1628,1628,1628,1628,0
|
|
20231219,181100,1031317838,1628,1628,1628,1628,0
|
|
20231219,181000,1031317838,1628,1628,1628,1628,19022
|
|
20231219,180900,1031317838,1628,1628,1628,1628,0
|
|
20231219,180800,1031317838,1628,1628,1628,1628,0
|
|
20231219,180700,1031317838,1628,1628,1628,1628,0
|
|
20231219,180600,1031317838,1628,1628,1628,1628,0
|
|
20231219,180500,1031317838,1628,1628,1628,1628,0
|
|
20231219,180400,1031317838,1628,1628,1628,1628,0
|
|
20231219,180300,1031317838,1628,1628,1628,1628,0
|
|
20231219,180200,1031317838,1628,1628,1628,1628,0
|
|
20231219,180100,1031317838,1628,1628,1628,1628,0
|
|
20231219,180000,1031317838,1628,1628,1628,1628,0
|
|
20231219,175900,1031317838,1628,1628,1628,1628,0
|
|
20231219,175800,1031317838,1628,1628,1628,1628,0
|
|
20231219,175700,1031317838,1628,1628,1628,1628,0
|
|
20231219,175600,1031317838,1628,1628,1628,1628,0
|
|
20231219,175500,1031317838,1628,1628,1628,1628,0
|
|
20231219,175400,1031317838,1628,1628,1628,1628,0
|
|
20231219,175300,1031317838,1628,1628,1628,1628,0
|
|
20231219,175200,1031317838,1628,1628,1628,1628,0
|
|
20231219,175100,1031317838,1628,1628,1628,1628,0
|
|
20231219,175000,1031317838,1628,1628,1628,1628,0
|
|
20231219,174900,1031317838,1628,1628,1628,1628,0
|
|
20231219,174800,1031317838,1628,1628,1628,1628,0
|
|
20231219,174700,1031317838,1628,1628,1628,1628,0
|
|
20231219,174600,1031317838,1628,1628,1628,1628,0
|
|
20231219,174500,1031317838,1628,1628,1628,1628,0
|
|
20231219,174400,1031317838,1628,1628,1628,1628,0
|
|
20231219,174300,1031317838,1628,1628,1628,1628,0
|
|
20231219,174200,1031317838,1628,1628,1628,1628,0
|
|
20231219,174100,1031317838,1628,1628,1628,1628,0
|
|
20231219,174000,1031317838,1628,1628,1628,1628,19022
|
|
20231219,173900,1031317838,1628,1628,1628,1628,0
|
|
20231219,173800,1031317838,1628,1628,1628,1628,0
|
|
20231219,173700,1031317838,1628,1628,1628,1628,0
|
|
20231219,173600,1031317838,1628,1628,1628,1628,0
|
|
20231219,173500,1031317838,1628,1628,1628,1628,0
|
|
20231219,173400,1031317838,1628,1628,1628,1628,0
|
|
20231219,173300,1031317838,1628,1628,1628,1628,0
|
|
20231219,173200,1031317838,1628,1628,1628,1628,0
|
|
20231219,173100,1031317838,1628,1628,1628,1628,0
|
|
20231219,173000,1031317838,1628,1628,1628,1628,0
|
|
20231219,172900,1031317838,1628,1628,1628,1628,0
|
|
20231219,172800,1031317838,1628,1628,1628,1628,0
|
|
20231219,172700,1031317838,1628,1628,1628,1628,0
|
|
20231219,172600,1031317838,1628,1628,1628,1628,0
|
|
20231219,172500,1031317838,1628,1628,1628,1628,0
|
|
20231219,172400,1031317838,1628,1628,1628,1628,0
|
|
20231219,172300,1031317838,1628,1628,1628,1628,0
|
|
20231219,172200,1031317838,1628,1628,1628,1628,0
|
|
20231219,172100,1031317838,1628,1628,1628,1628,0
|
|
20231219,172000,1031317838,1628,1628,1628,1628,0
|
|
20231219,171900,1031317838,1628,1628,1628,1628,0
|
|
20231219,171800,1031317838,1628,1628,1628,1628,0
|
|
20231219,171700,1031317838,1628,1628,1628,1628,0
|
|
20231219,171600,1031317838,1628,1628,1628,1628,0
|
|
20231219,171500,1031317838,1628,1628,1628,1628,0
|
|
20231219,171400,1031317838,1628,1628,1628,1628,0
|
|
20231219,171300,1031317838,1628,1628,1628,1628,0
|
|
20231219,171200,1031317838,1628,1628,1628,1628,0
|
|
20231219,171100,1031317838,1628,1628,1628,1628,0
|
|
20231219,171000,1031317838,1628,1628,1628,1628,19022
|
|
20231219,170900,1031317838,1628,1628,1628,1628,0
|
|
20231219,170800,1031317838,1628,1628,1628,1628,0
|
|
20231219,170700,1031317838,1628,1628,1628,1628,0
|
|
20231219,170600,1031317838,1628,1628,1628,1628,0
|
|
20231219,170500,1031317838,1628,1628,1628,1628,0
|
|
20231219,170400,1031317838,1628,1628,1628,1628,0
|
|
20231219,170300,1031317838,1628,1628,1628,1628,0
|
|
20231219,170200,1031317838,1628,1628,1628,1628,0
|
|
20231219,170100,1031317838,1628,1628,1628,1628,0
|
|
20231219,170000,1031317838,1628,1628,1628,1628,0
|
|
20231219,165900,1031317838,1628,1628,1628,1628,0
|
|
20231219,165800,1031317838,1628,1628,1628,1628,0
|
|
20231219,165700,1031317838,1628,1628,1628,1628,0
|
|
20231219,165600,1031317838,1628,1628,1628,1628,0
|
|
20231219,165500,1031317838,1628,1628,1628,1628,0
|
|
20231219,165400,1031317838,1628,1628,1628,1628,0
|
|
20231219,165300,1031317838,1628,1628,1628,1628,0
|
|
20231219,165200,1031317838,1628,1628,1628,1628,0
|
|
20231219,165100,1031317838,1628,1628,1628,1628,0
|
|
20231219,165000,1031317838,1628,1628,1628,1628,0
|
|
20231219,164900,1031317838,1628,1628,1628,1628,0
|
|
20231219,164800,1031317838,1628,1628,1628,1628,0
|
|
20231219,164700,1031317838,1628,1628,1628,1628,0
|
|
20231219,164600,1031317838,1628,1628,1628,1628,0
|
|
20231219,164500,1031317838,1628,1628,1628,1628,0
|
|
20231219,164400,1031317838,1628,1628,1628,1628,0
|
|
20231219,164300,1031317838,1628,1628,1628,1628,0
|
|
20231219,164200,1031317838,1628,1628,1628,1628,0
|
|
20231219,164100,1031317838,1628,1628,1628,1628,0
|
|
20231219,164000,1031317838,1628,1628,1628,1628,19022
|
|
20231219,163900,1031317838,1628,1628,1628,1628,0
|
|
20231219,163800,1031317838,1628,1628,1628,1628,0
|
|
20231219,163700,1031317838,1628,1628,1628,1628,0
|
|
20231219,163600,1031317838,1628,1628,1628,1628,0
|
|
20231219,163500,1031317838,1628,1628,1628,1628,0
|
|
20231219,163400,1031317838,1628,1628,1628,1628,0
|
|
20231219,163300,1031317838,1628,1628,1628,1628,0
|
|
20231219,163200,1031317838,1628,1628,1628,1628,0
|
|
20231219,163100,1031317838,1628,1628,1628,1628,0
|
|
20231219,163000,1031317838,1628,1628,1628,1628,0
|
|
20231219,162900,1031317838,1628,1628,1628,1628,0
|
|
20231219,162800,1031317838,1628,1628,1628,1628,0
|
|
20231219,162700,1031317838,1628,1628,1628,1628,0
|
|
20231219,162600,1031317838,1628,1628,1628,1628,0
|
|
20231219,162500,1031317838,1628,1628,1628,1628,0
|
|
20231219,162400,1031317838,1628,1628,1628,1628,0
|
|
20231219,162300,1031317838,1628,1628,1628,1628,0
|
|
20231219,162200,1031317838,1628,1628,1628,1628,0
|
|
20231219,162100,1031317838,1628,1628,1628,1628,0
|
|
20231219,162000,1031317838,1628,1628,1628,1628,0
|
|
20231219,161900,1031317838,1628,1628,1628,1628,0
|
|
20231219,161800,1031317838,1628,1628,1628,1628,0
|
|
20231219,161700,1031317838,1628,1628,1628,1628,0
|
|
20231219,161600,1031317838,1628,1628,1628,1628,0
|
|
20231219,161500,1031317838,1628,1628,1628,1628,0
|
|
20231219,161400,1031317838,1628,1628,1628,1628,0
|
|
20231219,161300,1031317838,1628,1628,1628,1628,0
|
|
20231219,161200,1031317838,1628,1628,1628,1628,0
|
|
20231219,161100,1031317838,1628,1628,1628,1628,0
|
|
20231219,161000,1031317838,1628,1628,1628,1628,19022
|
|
20231219,160900,1031317838,1628,1628,1628,1628,0
|
|
20231219,160800,1031317838,1628,1628,1628,1628,0
|
|
20231219,160700,1031317838,1628,1628,1628,1628,0
|
|
20231219,160600,1031317838,1628,1628,1628,1628,0
|
|
20231219,160500,1031317838,1628,1628,1628,1628,0
|
|
20231219,160400,1031317838,1628,1628,1628,1628,0
|
|
20231219,160300,1031317838,1628,1628,1628,1628,0
|
|
20231219,160200,1031317838,1628,1628,1628,1628,0
|
|
20231219,160100,1031317838,1628,1628,1628,1628,0
|
|
20231219,160000,1031317838,1628,1628,1628,1628,0
|
|
20231219,155900,1031317838,1628,1628,1628,1628,0
|
|
20231219,155800,1031317838,1628,1628,1628,1628,0
|
|
20231219,155700,1031317838,1628,1628,1628,1628,0
|
|
20231219,155600,1031317838,1628,1628,1628,1628,0
|
|
20231219,155500,1031317838,1628,1628,1628,1628,0
|
|
20231219,155400,1031317838,1628,1628,1628,1628,0
|
|
20231219,155300,1031317838,1628,1628,1628,1628,0
|
|
20231219,155200,1031317838,1628,1628,1628,1628,0
|
|
20231219,155100,1031317838,1628,1628,1628,1628,0
|
|
20231219,155000,1031317838,1628,1628,1628,1628,0
|
|
20231219,154900,1031317838,1628,1628,1628,1628,0
|
|
20231219,154800,1031317838,1628,1628,1628,1628,0
|
|
20231219,154700,1031317838,1628,1628,1628,1628,0
|
|
20231219,154600,1031317838,1628,1628,1628,1628,0
|
|
20231219,154500,1031317838,1628,1628,1628,1628,0
|
|
20231219,154400,1031317838,1628,1628,1628,1628,0
|
|
20231219,154300,1031317838,1628,1628,1628,1628,0
|
|
20231219,154200,1031317838,1628,1628,1628,1628,0
|
|
20231219,154100,1031317838,1628,1628,1628,1628,0
|
|
20231219,154000,1031317838,1628,1628,1628,1628,19022
|
|
20231219,153900,1031317838,1628,1628,1628,1628,0
|
|
20231219,153800,1031317838,1628,1628,1628,1628,0
|
|
20231219,153700,1031317838,1628,1628,1628,1628,0
|
|
20231219,153600,1031317838,1628,1628,1628,1628,0
|
|
20231219,153500,1031317838,1628,1628,1628,1628,0
|
|
20231219,153400,1031317838,1628,1628,1628,1628,0
|
|
20231219,153300,1031317838,1628,1628,1628,1628,0
|
|
20231219,153200,1031317838,1628,1628,1628,1628,0
|
|
20231219,153100,1031317838,1628,1628,1628,1628,0
|
|
20231219,153000,1031317838,1628,1628,1628,1628,19022
|
|
20231219,152900,1000350022,1626,1626,1626,1626,0
|
|
20231219,152800,1000350022,1626,1626,1626,1626,0
|
|
20231219,152700,1000350022,1626,1626,1626,1626,0
|
|
20231219,152600,1000350022,1626,1626,1626,1626,0
|
|
20231219,152500,1000350022,1626,1626,1626,1626,0
|
|
20231219,152400,1000350022,1626,1626,1626,1626,0
|
|
20231219,152300,1000350022,1626,1626,1626,1626,0
|
|
20231219,152200,1000350022,1626,1626,1626,1626,0
|
|
20231219,152100,1000350022,1626,1626,1626,1626,0
|
|
20231219,152000,1000350022,1626,1626,1626,1626,0
|
|
20231219,151900,1000350022,1626,1627,1627,1624,1646
|
|
20231219,151800,997674685,1627,1627,1628,1624,1107
|
|
20231219,151700,995873596,1628,1627,1628,1624,8206
|
|
20231219,151600,982522479,1627,1625,1627,1625,5777
|
|
20231219,151500,973129237,1625,1625,1627,1625,2481
|
|
20231219,151400,969096200,1627,1624,1627,1624,20897
|
|
20231219,151300,935143598,1622,1623,1624,1620,7052
|
|
20231219,151200,923697353,1622,1623,1623,1622,1444
|
|
20231219,151100,921354041,1623,1622,1623,1620,875
|
|
20231219,151000,919934110,1623,1622,1623,1621,726
|
|
20231219,150900,918757037,1621,1621,1622,1621,17
|
|
20231219,150800,918729479,1623,1623,1623,1623,0
|
|
20231219,150700,918729479,1623,1622,1623,1622,2501
|
|
20231219,150600,914671775,1622,1622,1622,1619,1643
|
|
20231219,150500,912009415,1622,1621,1622,1620,142
|
|
20231219,150400,911779239,1621,1620,1621,1619,1128
|
|
20231219,150300,909952585,1620,1620,1621,1618,8753
|
|
20231219,150200,895781345,1620,1622,1622,1620,1006
|
|
20231219,150100,894150850,1623,1618,1623,1618,57771
|
|
20231219,150000,800624124,1618,1617,1618,1617,652
|
|
20231219,145900,799569839,1618,1618,1618,1618,0
|
|
20231219,145800,799569839,1618,1616,1618,1616,2001
|
|
20231219,145700,796336221,1618,1618,1618,1618,125
|
|
20231219,145600,796133971,1617,1617,1617,1616,938
|
|
20231219,145500,794617235,1617,1617,1617,1617,1400
|
|
20231219,145400,792353435,1617,1617,1617,1617,1
|
|
20231219,145300,792351818,1618,1618,1618,1618,1
|
|
20231219,145200,792350200,1617,1617,1618,1617,217
|
|
20231219,145100,791999310,1617,1617,1617,1617,500
|
|
20231219,145000,791190810,1618,1618,1618,1618,0
|
|
20231219,144900,791190810,1618,1618,1618,1618,0
|
|
20231219,144800,791190810,1618,1618,1618,1618,1110
|
|
20231219,144700,789394830,1618,1618,1618,1618,2000
|
|
20231219,144600,786158830,1617,1617,1617,1617,658
|
|
20231219,144500,785094844,1618,1618,1618,1618,6
|
|
20231219,144400,785085136,1618,1617,1618,1617,431
|
|
20231219,144300,784388207,1618,1618,1618,1618,1
|
|
20231219,144200,784386589,1617,1618,1618,1617,4
|
|
20231219,144100,784380118,1618,1618,1618,1618,135
|
|
20231219,144000,784161688,1618,1617,1618,1617,6785
|
|
20231219,143900,773188495,1617,1617,1617,1617,1000
|
|
20231219,143800,771571495,1617,1617,1617,1617,100
|
|
20231219,143700,771409795,1617,1617,1617,1617,1
|
|
20231219,143600,771408178,1616,1616,1616,1616,5
|
|
20231219,143500,771400098,1617,1617,1617,1617,0
|
|
20231219,143400,771400098,1617,1617,1617,1617,502
|
|
20231219,143300,770588364,1617,1617,1617,1617,0
|
|
20231219,143200,770588364,1617,1617,1617,1617,30
|
|
20231219,143100,770539854,1616,1616,1616,1616,0
|
|
20231219,143000,770539854,1616,1616,1616,1616,112
|
|
20231219,142900,770358862,1616,1617,1617,1616,53
|
|
20231219,142800,770273163,1617,1617,1617,1617,1
|
|
20231219,142700,770271546,1616,1616,1616,1616,0
|
|
20231219,142600,770271546,1616,1616,1616,1616,0
|
|
20231219,142500,770271546,1616,1616,1616,1616,1000
|
|
20231219,142400,768655546,1617,1617,1617,1617,648
|
|
20231219,142300,767607730,1617,1617,1617,1617,100
|
|
20231219,142200,767446030,1617,1617,1617,1617,0
|
|
20231219,142100,767446030,1617,1617,1617,1617,2350
|
|
20231219,142000,763646080,1617,1617,1617,1617,11
|
|
20231219,141900,763628293,1616,1616,1616,1616,401
|
|
20231219,141800,762980277,1615,1616,1616,1615,323
|
|
20231219,141700,762458311,1616,1616,1616,1616,1642
|
|
20231219,141600,759804839,1617,1617,1617,1617,0
|
|
20231219,141500,759804839,1617,1617,1617,1617,1
|
|
20231219,141400,759803222,1616,1615,1617,1615,951
|
|
20231219,141300,758267316,1616,1616,1616,1616,205
|
|
20231219,141200,757936036,1617,1618,1618,1617,112
|
|
20231219,141100,757754931,1618,1617,1618,1617,11
|
|
20231219,141000,757737143,1616,1616,1616,1616,0
|
|
20231219,140900,757737143,1616,1617,1617,1616,381
|
|
20231219,140800,757121087,1618,1617,1618,1617,11
|
|
20231219,140700,757103299,1617,1617,1617,1617,301
|
|
20231219,140600,756616582,1617,1617,1617,1616,21
|
|
20231219,140500,756582635,1616,1616,1616,1616,0
|
|
20231219,140400,756582635,1616,1616,1616,1616,0
|
|
20231219,140300,756582635,1616,1616,1616,1616,0
|
|
20231219,140200,756582635,1616,1616,1616,1616,1000
|
|
20231219,140100,754966635,1617,1618,1618,1617,20
|
|
20231219,140000,754934285,1618,1617,1618,1617,665
|
|
20231219,135900,753858628,1618,1616,1618,1616,3625
|
|
20231219,135800,747995444,1617,1615,1617,1612,6224
|
|
20231219,135700,737956409,1615,1615,1615,1615,1016
|
|
20231219,135600,736315569,1615,1615,1615,1615,1001
|
|
20231219,135500,734698954,1615,1615,1615,1615,6
|
|
20231219,135400,734689264,1615,1615,1615,1615,12
|
|
20231219,135300,734669884,1615,1615,1615,1615,1
|
|
20231219,135200,734668269,1613,1614,1615,1613,469
|
|
20231219,135100,733911758,1615,1614,1615,1614,2401
|
|
20231219,135000,730036543,1614,1614,1614,1614,103
|
|
20231219,134900,729870301,1615,1615,1615,1615,0
|
|
20231219,134800,729870301,1615,1615,1615,1615,0
|
|
20231219,134700,729870301,1615,1615,1615,1615,0
|
|
20231219,134600,729870301,1615,1616,1616,1615,1041
|
|
20231219,134500,728188692,1617,1617,1617,1617,1
|
|
20231219,134400,728187075,1616,1616,1616,1616,700
|
|
20231219,134300,727055875,1618,1617,1618,1617,4299
|
|
20231219,134200,720103392,1618,1618,1618,1618,303
|
|
20231219,134100,719613138,1618,1617,1618,1617,281
|
|
20231219,134000,719158759,1617,1617,1617,1617,52
|
|
20231219,133900,719074675,1617,1617,1617,1617,0
|
|
20231219,133800,719074675,1617,1615,1618,1615,10116
|
|
20231219,133700,702717496,1616,1616,1616,1616,1
|
|
20231219,133600,702715880,1615,1616,1616,1615,183
|
|
20231219,133500,702420254,1616,1616,1616,1616,0
|
|
20231219,133400,702420254,1616,1616,1616,1616,1
|
|
20231219,133300,702418638,1616,1616,1616,1616,0
|
|
20231219,133200,702418638,1616,1616,1616,1616,450
|
|
20231219,133100,701691438,1616,1616,1616,1616,1391
|
|
20231219,133000,699443582,1616,1616,1616,1616,0
|
|
20231219,132900,699443582,1616,1616,1616,1616,0
|
|
20231219,132800,699443582,1616,1616,1616,1616,50
|
|
20231219,132700,699362782,1616,1616,1616,1616,300
|
|
20231219,132600,698877982,1615,1615,1615,1615,0
|
|
20231219,132500,698877982,1615,1615,1615,1615,1
|
|
20231219,132400,698876367,1616,1616,1616,1616,300
|
|
20231219,132300,698391567,1617,1617,1617,1617,0
|
|
20231219,132200,698391567,1617,1617,1617,1617,300
|
|
20231219,132100,697906467,1617,1615,1617,1615,101
|
|
20231219,132000,697743350,1617,1617,1617,1617,100
|
|
20231219,131900,697581650,1617,1616,1617,1616,470
|
|
20231219,131800,696821776,1615,1615,1615,1615,200
|
|
20231219,131700,696498776,1616,1615,1617,1615,502
|
|
20231219,131600,695687343,1616,1616,1616,1616,7
|
|
20231219,131500,695676031,1616,1617,1617,1616,2191
|
|
20231219,131400,692133664,1617,1615,1617,1615,5155
|
|
20231219,131300,683805033,1615,1614,1615,1614,771
|
|
20231219,131200,682559878,1615,1615,1615,1615,2014
|
|
20231219,131100,679307268,1615,1615,1615,1615,3
|
|
20231219,131000,679302423,1613,1614,1614,1613,50
|
|
20231219,130900,679221772,1612,1614,1614,1612,7780
|
|
20231219,130800,666676585,1614,1614,1614,1614,0
|
|
20231219,130700,666676585,1614,1614,1614,1614,31
|
|
20231219,130600,666626551,1614,1614,1614,1614,15
|
|
20231219,130500,666602341,1614,1614,1614,1614,0
|
|
20231219,130400,666602341,1614,1614,1614,1614,11
|
|
20231219,130300,666584587,1615,1615,1615,1615,0
|
|
20231219,130200,666584587,1615,1615,1615,1615,1
|
|
20231219,130100,666582972,1614,1613,1614,1612,2347
|
|
20231219,130000,662797281,1614,1614,1614,1614,176
|
|
20231219,125900,662513217,1613,1613,1613,1613,928
|
|
20231219,125800,661016353,1615,1613,1615,1613,268
|
|
20231219,125700,660583755,1615,1615,1615,1615,1
|
|
20231219,125600,660582140,1613,1616,1616,1613,262
|
|
20231219,125500,660159051,1616,1616,1616,1616,200
|
|
20231219,125400,659835851,1613,1613,1613,1613,30
|
|
20231219,125300,659787461,1612,1612,1612,1612,0
|
|
20231219,125200,659787461,1612,1612,1612,1612,0
|
|
20231219,125100,659787461,1612,1612,1612,1612,0
|
|
20231219,125000,659787461,1612,1612,1612,1612,0
|
|
20231219,124900,659787461,1612,1616,1616,1612,5003
|
|
20231219,124800,651722274,1613,1615,1615,1613,6800
|
|
20231219,124700,640749047,1615,1615,1615,1615,0
|
|
20231219,124600,640749047,1615,1615,1615,1615,0
|
|
20231219,124500,640749047,1615,1616,1616,1615,15
|
|
20231219,124400,640724812,1616,1616,1616,1616,800
|
|
20231219,124300,639432012,1617,1617,1617,1617,30
|
|
20231219,124200,639383502,1617,1617,1617,1617,308
|
|
20231219,124100,638885466,1617,1617,1617,1617,16
|
|
20231219,124000,638859594,1617,1617,1617,1617,1
|
|
20231219,123900,638857977,1617,1617,1617,1617,274
|
|
20231219,123800,638414919,1616,1616,1616,1616,0
|
|
20231219,123700,638414919,1616,1616,1616,1616,257
|
|
20231219,123600,637999607,1616,1616,1616,1615,1823
|
|
20231219,123500,635054449,1615,1615,1615,1615,2000
|
|
20231219,123400,631824449,1616,1616,1616,1616,100
|
|
20231219,123300,631662849,1616,1616,1616,1616,0
|
|
20231219,123200,631662849,1616,1616,1616,1616,639
|
|
20231219,123100,630630225,1615,1615,1615,1615,500
|
|
20231219,123000,629822725,1615,1616,1616,1615,185
|
|
20231219,122900,629523939,1616,1616,1616,1616,190
|
|
20231219,122800,629216899,1616,1616,1616,1616,981
|
|
20231219,122700,627631603,1616,1616,1616,1616,0
|
|
20231219,122600,627631603,1616,1616,1616,1616,0
|
|
20231219,122500,627631603,1616,1616,1616,1616,0
|
|
20231219,122400,627631603,1616,1616,1616,1616,0
|
|
20231219,122300,627631603,1616,1616,1616,1616,522
|
|
20231219,122200,626788051,1616,1615,1616,1615,501
|
|
20231219,122100,625978436,1615,1616,1616,1615,1862
|
|
20231219,122000,622969693,1616,1616,1616,1616,71
|
|
20231219,121900,622854957,1616,1616,1616,1616,0
|
|
20231219,121800,622854957,1616,1616,1616,1616,5002
|
|
20231219,121700,614771725,1616,1616,1616,1616,122
|
|
20231219,121600,614574573,1617,1617,1617,1617,593
|
|
20231219,121500,613615692,1617,1617,1617,1617,200
|
|
20231219,121400,613292292,1617,1618,1618,1617,20
|
|
20231219,121300,613259942,1617,1617,1617,1617,20
|
|
20231219,121200,613227602,1617,1617,1617,1617,0
|
|
20231219,121100,613227602,1617,1617,1617,1617,0
|
|
20231219,121000,613227602,1617,1618,1618,1617,2
|
|
20231219,120900,613224367,1618,1618,1618,1618,247
|
|
20231219,120800,612824721,1617,1617,1617,1617,184
|
|
20231219,120700,612527193,1617,1617,1617,1617,1111
|
|
20231219,120600,610730706,1618,1617,1618,1617,501
|
|
20231219,120500,609920089,1618,1618,1618,1618,30
|
|
20231219,120400,609871549,1618,1618,1618,1618,1000
|
|
20231219,120300,608253549,1618,1618,1618,1618,0
|
|
20231219,120200,608253549,1618,1618,1618,1618,0
|
|
20231219,120100,608253549,1618,1618,1618,1618,240
|
|
20231219,120000,607865229,1618,1618,1618,1618,300
|
|
20231219,115900,607379829,1618,1618,1618,1618,0
|
|
20231219,115800,607379829,1618,1618,1618,1618,1
|
|
20231219,115700,607378211,1616,1617,1617,1616,3854
|
|
20231219,115600,601146497,1617,1617,1617,1617,0
|
|
20231219,115500,601146497,1617,1617,1617,1617,700
|
|
20231219,115400,600014597,1617,1617,1617,1617,0
|
|
20231219,115300,600014597,1617,1617,1617,1617,300
|
|
20231219,115200,599529497,1617,1617,1617,1617,1328
|
|
20231219,115100,597382121,1618,1618,1618,1618,100
|
|
20231219,115000,597220321,1618,1618,1618,1618,2100
|
|
20231219,114900,593822521,1618,1618,1618,1618,0
|
|
20231219,114800,593822521,1618,1618,1618,1618,263
|
|
20231219,114700,593396987,1618,1618,1618,1618,137
|
|
20231219,114600,593175321,1618,1618,1618,1618,100
|
|
20231219,114500,593013521,1618,1618,1618,1618,0
|
|
20231219,114400,593013521,1618,1619,1619,1618,4001
|
|
20231219,114300,586539902,1619,1619,1619,1619,3
|
|
20231219,114200,586535045,1618,1619,1619,1618,11
|
|
20231219,114100,586517246,1619,1619,1619,1619,0
|
|
20231219,114000,586517246,1619,1619,1619,1619,642
|
|
20231219,113900,585477848,1618,1618,1618,1618,100
|
|
20231219,113800,585316048,1618,1618,1618,1618,0
|
|
20231219,113700,585316048,1618,1618,1618,1618,0
|
|
20231219,113600,585316048,1618,1618,1618,1618,238
|
|
20231219,113500,584930964,1618,1619,1619,1618,585
|
|
20231219,113400,583984334,1619,1620,1620,1619,11
|
|
20231219,113300,583966518,1620,1620,1620,1620,5
|
|
20231219,113200,583958418,1618,1619,1619,1618,13
|
|
20231219,113100,583937383,1620,1620,1620,1620,0
|
|
20231219,113000,583937383,1620,1620,1620,1620,0
|
|
20231219,112900,583937383,1620,1620,1620,1620,100
|
|
20231219,112800,583775383,1620,1620,1620,1620,0
|
|
20231219,112700,583775383,1620,1620,1620,1620,30
|
|
20231219,112600,583726783,1620,1619,1620,1619,1641
|
|
20231219,112500,581070003,1619,1619,1619,1619,0
|
|
20231219,112400,581070003,1619,1619,1619,1619,1532
|
|
20231219,112300,578589695,1619,1619,1619,1619,500
|
|
20231219,112200,577780195,1620,1620,1620,1620,550
|
|
20231219,112100,576889195,1620,1620,1620,1620,5
|
|
20231219,112000,576881095,1621,1621,1621,1620,1323
|
|
20231219,111900,574737794,1620,1620,1620,1620,310
|
|
20231219,111800,574235594,1620,1620,1620,1620,0
|
|
20231219,111700,574235594,1620,1620,1620,1620,0
|
|
20231219,111600,574235594,1620,1621,1621,1620,206
|
|
20231219,111500,573901854,1621,1621,1621,1621,19
|
|
20231219,111400,573871055,1621,1620,1621,1620,744
|
|
20231219,111300,572665331,1620,1620,1620,1620,42
|
|
20231219,111200,572597291,1620,1620,1620,1620,59
|
|
20231219,111100,572501711,1620,1620,1620,1620,4066
|
|
20231219,111000,565914791,1620,1618,1620,1618,13525
|
|
20231219,110900,544030337,1618,1619,1619,1618,4208
|
|
20231219,110800,537221328,1619,1620,1620,1619,5637
|
|
20231219,110700,528092487,1620,1620,1621,1620,2201
|
|
20231219,110600,524526667,1620,1620,1620,1620,357
|
|
20231219,110500,523948327,1621,1621,1621,1621,0
|
|
20231219,110400,523948327,1621,1620,1621,1620,1300
|
|
20231219,110300,521842027,1621,1621,1621,1621,1800
|
|
20231219,110200,518924227,1620,1621,1621,1620,1682
|
|
20231219,110100,516198387,1621,1621,1621,1621,801
|
|
20231219,110000,514899966,1620,1621,1621,1620,3924
|
|
20231219,105900,508540401,1621,1621,1621,1620,324
|
|
20231219,105800,508015497,1621,1620,1621,1619,15062
|
|
20231219,105700,483614242,1620,1620,1620,1620,10308
|
|
20231219,105600,466915282,1620,1619,1620,1619,1031
|
|
20231219,105500,465246092,1619,1619,1619,1619,0
|
|
20231219,105400,465246092,1619,1619,1619,1619,110
|
|
20231219,105300,465068002,1619,1619,1619,1619,110
|
|
20231219,105200,464889912,1620,1620,1620,1619,1332
|
|
20231219,105100,462733072,1619,1619,1619,1619,1618
|
|
20231219,105000,460113530,1618,1619,1619,1618,4661
|
|
20231219,104900,452571971,1618,1618,1619,1618,2000
|
|
20231219,104800,449334971,1619,1618,1619,1618,915
|
|
20231219,104700,447853786,1619,1619,1619,1618,187
|
|
20231219,104600,447551133,1619,1619,1619,1619,0
|
|
20231219,104500,447551133,1619,1619,1620,1619,4024
|
|
20231219,104400,441036257,1619,1620,1620,1619,2742
|
|
20231219,104300,436594242,1620,1620,1620,1620,0
|
|
20231219,104200,436594242,1620,1620,1620,1620,0
|
|
20231219,104100,436594242,1620,1620,1620,1620,24
|
|
20231219,104000,436555362,1619,1618,1621,1618,256
|
|
20231219,103900,436140908,1621,1619,1621,1619,12219
|
|
20231219,103800,416352327,1619,1618,1619,1618,2000
|
|
20231219,103700,413115327,1618,1618,1619,1618,3005
|
|
20231219,103600,408251237,1618,1618,1618,1618,15
|
|
20231219,103500,408226967,1618,1619,1619,1618,524
|
|
20231219,103400,407379083,1619,1619,1619,1619,12
|
|
20231219,103300,407359655,1619,1619,1619,1619,0
|
|
20231219,103200,407359655,1619,1619,1619,1619,92
|
|
20231219,103100,407210707,1619,1619,1619,1619,20
|
|
20231219,103000,407178327,1620,1619,1620,1619,901
|
|
20231219,102900,405719607,1619,1619,1619,1619,0
|
|
20231219,102800,405719607,1619,1619,1619,1619,1208
|
|
20231219,102700,403763855,1619,1617,1619,1617,3151
|
|
20231219,102600,398665176,1615,1617,1617,1615,563
|
|
20231219,102500,397755618,1617,1617,1617,1617,194
|
|
20231219,102400,397441920,1617,1618,1618,1617,2285
|
|
20231219,102300,393747074,1617,1618,1618,1617,2148
|
|
20231219,102200,390271612,1618,1619,1619,1617,10763
|
|
20231219,102100,372867628,1617,1618,1618,1617,151
|
|
20231219,102000,372623446,1617,1617,1617,1617,48
|
|
20231219,101900,372545830,1619,1619,1619,1619,30
|
|
20231219,101800,372497260,1617,1617,1617,1617,726
|
|
20231219,101700,371323318,1617,1620,1620,1617,101
|
|
20231219,101600,371159998,1616,1617,1617,1616,457
|
|
20231219,101500,370421483,1616,1616,1620,1616,2816
|
|
20231219,101400,365864794,1616,1615,1619,1615,5021
|
|
20231219,101300,357738134,1615,1618,1619,1615,2280
|
|
20231219,101200,354051741,1618,1618,1619,1618,640
|
|
20231219,101100,353016220,1618,1616,1618,1616,12
|
|
20231219,101000,352996814,1616,1617,1617,1616,2134
|
|
20231219,100900,349548268,1616,1616,1617,1616,4
|
|
20231219,100800,349541802,1615,1615,1615,1615,0
|
|
20231219,100700,349541802,1615,1615,1615,1615,1
|
|
20231219,100600,349540187,1614,1617,1617,1614,954
|
|
20231219,100500,348000169,1618,1620,1620,1618,2206
|
|
20231219,100400,344427368,1620,1624,1624,1620,5942
|
|
20231219,100300,334799022,1624,1624,1625,1623,5552
|
|
20231219,100200,325779687,1624,1620,1624,1619,33318
|
|
20231219,100100,271712405,1619,1619,1620,1618,7805
|
|
20231219,100000,259076893,1618,1618,1620,1617,10670
|
|
20231219,095900,241801411,1618,1614,1618,1614,12792
|
|
20231219,095800,221131617,1614,1613,1614,1613,102
|
|
20231219,095700,220967089,1614,1614,1615,1614,238
|
|
20231219,095600,220582821,1615,1615,1615,1615,0
|
|
20231219,095500,220582821,1615,1615,1615,1615,502
|
|
20231219,095400,219772091,1615,1614,1615,1610,7431
|
|
20231219,095300,207783555,1615,1615,1615,1615,31
|
|
20231219,095200,207733490,1616,1611,1616,1611,15119
|
|
20231219,095100,183332574,1610,1610,1610,1610,72
|
|
20231219,095000,183216654,1611,1611,1611,1611,40
|
|
20231219,094900,183152214,1612,1612,1612,1612,16
|
|
20231219,094800,183126422,1612,1608,1612,1608,3002
|
|
20231219,094700,178299199,1608,1609,1612,1608,1504
|
|
20231219,094600,175880153,1612,1612,1612,1612,7
|
|
20231219,094500,175868869,1612,1611,1612,1608,1837
|
|
20231219,094400,172912283,1612,1614,1614,1612,313
|
|
20231219,094300,172407474,1613,1613,1613,1613,520
|
|
20231219,094200,171568714,1614,1614,1614,1610,2829
|
|
20231219,094100,167005895,1614,1607,1614,1607,26856
|
|
20231219,094000,123703942,1607,1607,1607,1607,1007
|
|
20231219,093900,122085693,1607,1609,1610,1607,127
|
|
20231219,093800,121881408,1609,1609,1609,1607,321
|
|
20231219,093700,121365371,1609,1607,1609,1607,2996
|
|
20231219,093600,116550729,1607,1606,1607,1605,1082
|
|
20231219,093500,114813658,1606,1606,1607,1606,704
|
|
20231219,093400,113682984,1607,1606,1607,1606,705
|
|
20231219,093300,112550599,1606,1609,1609,1606,500
|
|
20231219,093200,111747287,1609,1610,1610,1609,1005
|
|
20231219,093100,110129242,1610,1607,1610,1607,405
|
|
20231219,093000,109478398,1607,1607,1607,1607,600
|
|
20231219,092900,108514198,1606,1607,1607,1606,100
|
|
20231219,092800,108353579,1607,1607,1607,1607,8
|
|
20231219,092700,108340723,1607,1607,1607,1607,0
|
|
20231219,092600,108340723,1607,1610,1610,1607,101
|
|
20231219,092500,108178116,1610,1606,1610,1606,1722
|
|
20231219,092400,105411706,1606,1609,1609,1606,1628
|
|
20231219,092300,102793156,1609,1610,1610,1609,557
|
|
20231219,092200,101896543,1610,1610,1610,1609,367
|
|
20231219,092100,101305739,1610,1610,1610,1610,16
|
|
20231219,092000,101279979,1610,1610,1610,1610,1800
|
|
20231219,091900,98381979,1610,1610,1610,1610,2155
|
|
20231219,091800,94912429,1610,1610,1610,1610,9
|
|
20231219,091700,94897939,1610,1610,1610,1610,2334
|
|
20231219,091600,91140199,1611,1610,1611,1610,9
|
|
20231219,091500,91125707,1611,1607,1611,1605,3149
|
|
20231219,091400,86070124,1607,1608,1608,1607,30
|
|
20231219,091300,86021894,1607,1611,1612,1607,13
|
|
20231219,091200,86000985,1608,1609,1609,1607,1494
|
|
20231219,091100,83598585,1608,1608,1612,1608,2659
|
|
20231219,091000,79321647,1609,1609,1609,1608,2840
|
|
20231219,090900,74752120,1609,1612,1613,1609,11639
|
|
20231219,090800,56014387,1613,1612,1613,1611,4110
|
|
20231219,090700,49387043,1613,1615,1615,1610,4036
|
|
20231219,090600,42875713,1615,1608,1615,1608,13972
|
|
20231219,090500,20384005,1608,1608,1608,1607,1623
|
|
20231219,090400,17774222,1608,1608,1608,1608,303
|
|
20231219,090300,17286998,1608,1604,1608,1603,620
|
|
20231219,090200,16292633,1603,1608,1608,1603,1108
|
|
20231219,090100,14515795,1610,1609,1610,1609,750
|
|
20231219,090000,13308695,1610,1605,1610,1605,8292
|