635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,193200,1368020340,1631,1631,1631,1631,28435
|
|
20231222,193100,1368020340,1631,1631,1631,1631,0
|
|
20231222,193000,1368020340,1631,1631,1631,1631,0
|
|
20231222,192900,1368020340,1631,1631,1631,1631,0
|
|
20231222,192800,1368020340,1631,1631,1631,1631,0
|
|
20231222,192700,1368020340,1631,1631,1631,1631,0
|
|
20231222,192600,1368020340,1631,1631,1631,1631,0
|
|
20231222,192500,1368020340,1631,1631,1631,1631,0
|
|
20231222,192400,1368020340,1631,1631,1631,1631,0
|
|
20231222,192300,1368020340,1631,1631,1631,1631,0
|
|
20231222,192200,1368020340,1631,1631,1631,1631,0
|
|
20231222,192100,1368020340,1631,1631,1631,1631,0
|
|
20231222,192000,1368020340,1631,1631,1631,1631,0
|
|
20231222,191900,1368020340,1631,1631,1631,1631,0
|
|
20231222,191800,1368020340,1631,1631,1631,1631,0
|
|
20231222,191700,1368020340,1631,1631,1631,1631,0
|
|
20231222,191600,1368020340,1631,1631,1631,1631,0
|
|
20231222,191500,1368020340,1631,1631,1631,1631,0
|
|
20231222,191400,1368020340,1631,1631,1631,1631,0
|
|
20231222,191300,1368020340,1631,1631,1631,1631,0
|
|
20231222,191200,1368020340,1631,1631,1631,1631,0
|
|
20231222,191100,1368020340,1631,1631,1631,1631,0
|
|
20231222,191000,1368020340,1631,1631,1631,1631,0
|
|
20231222,190900,1368020340,1631,1631,1631,1631,0
|
|
20231222,190800,1368020340,1631,1631,1631,1631,0
|
|
20231222,190700,1368020340,1631,1631,1631,1631,0
|
|
20231222,190600,1368020340,1631,1631,1631,1631,0
|
|
20231222,190500,1368020340,1631,1631,1631,1631,0
|
|
20231222,190400,1368020340,1631,1631,1631,1631,0
|
|
20231222,190300,1368020340,1631,1631,1631,1631,0
|
|
20231222,190200,1368020340,1631,1631,1631,1631,28435
|
|
20231222,190100,1368020340,1631,1631,1631,1631,0
|
|
20231222,190000,1368020340,1631,1631,1631,1631,0
|
|
20231222,185900,1368020340,1631,1631,1631,1631,0
|
|
20231222,185800,1368020340,1631,1631,1631,1631,0
|
|
20231222,185700,1368020340,1631,1631,1631,1631,0
|
|
20231222,185600,1368020340,1631,1631,1631,1631,0
|
|
20231222,185500,1368020340,1631,1631,1631,1631,0
|
|
20231222,185400,1368020340,1631,1631,1631,1631,0
|
|
20231222,185300,1368020340,1631,1631,1631,1631,0
|
|
20231222,185200,1368020340,1631,1631,1631,1631,0
|
|
20231222,185100,1368020340,1631,1631,1631,1631,0
|
|
20231222,185000,1368020340,1631,1631,1631,1631,0
|
|
20231222,184900,1368020340,1631,1631,1631,1631,0
|
|
20231222,184800,1368020340,1631,1631,1631,1631,0
|
|
20231222,184700,1368020340,1631,1631,1631,1631,0
|
|
20231222,184600,1368020340,1631,1631,1631,1631,0
|
|
20231222,184500,1368020340,1631,1631,1631,1631,0
|
|
20231222,184400,1368020340,1631,1631,1631,1631,0
|
|
20231222,184300,1368020340,1631,1631,1631,1631,0
|
|
20231222,184200,1368020340,1631,1631,1631,1631,0
|
|
20231222,184100,1368020340,1631,1631,1631,1631,0
|
|
20231222,184000,1368020340,1631,1631,1631,1631,0
|
|
20231222,183900,1368020340,1631,1631,1631,1631,0
|
|
20231222,183800,1368020340,1631,1631,1631,1631,0
|
|
20231222,183700,1368020340,1631,1631,1631,1631,0
|
|
20231222,183600,1368020340,1631,1631,1631,1631,0
|
|
20231222,183500,1368020340,1631,1631,1631,1631,0
|
|
20231222,183400,1368020340,1631,1631,1631,1631,0
|
|
20231222,183300,1368020340,1631,1631,1631,1631,0
|
|
20231222,183200,1368020340,1631,1631,1631,1631,28435
|
|
20231222,183100,1368020340,1631,1631,1631,1631,0
|
|
20231222,183000,1368020340,1631,1631,1631,1631,0
|
|
20231222,182900,1368020340,1631,1631,1631,1631,0
|
|
20231222,182800,1368020340,1631,1631,1631,1631,0
|
|
20231222,182700,1368020340,1631,1631,1631,1631,0
|
|
20231222,182600,1368020340,1631,1631,1631,1631,0
|
|
20231222,182500,1368020340,1631,1631,1631,1631,0
|
|
20231222,182400,1368020340,1631,1631,1631,1631,0
|
|
20231222,182300,1368020340,1631,1631,1631,1631,0
|
|
20231222,182200,1368020340,1631,1631,1631,1631,0
|
|
20231222,182100,1368020340,1631,1631,1631,1631,0
|
|
20231222,182000,1368020340,1631,1631,1631,1631,0
|
|
20231222,181900,1368020340,1631,1631,1631,1631,0
|
|
20231222,181800,1368020340,1631,1631,1631,1631,0
|
|
20231222,181700,1368020340,1631,1631,1631,1631,0
|
|
20231222,181600,1368020340,1631,1631,1631,1631,0
|
|
20231222,181500,1368020340,1631,1631,1631,1631,0
|
|
20231222,181400,1368020340,1631,1631,1631,1631,0
|
|
20231222,181300,1368020340,1631,1631,1631,1631,0
|
|
20231222,181200,1368020340,1631,1631,1631,1631,0
|
|
20231222,181100,1368020340,1631,1631,1631,1631,0
|
|
20231222,181000,1368020340,1631,1631,1631,1631,0
|
|
20231222,180900,1368020340,1631,1631,1631,1631,0
|
|
20231222,180800,1368020340,1631,1631,1631,1631,0
|
|
20231222,180700,1368020340,1631,1631,1631,1631,0
|
|
20231222,180600,1368020340,1631,1631,1631,1631,0
|
|
20231222,180500,1368020340,1631,1631,1631,1631,0
|
|
20231222,180400,1368020340,1631,1631,1631,1631,0
|
|
20231222,180300,1368020340,1631,1631,1631,1631,0
|
|
20231222,180200,1368020340,1631,1631,1631,1631,28435
|
|
20231222,180100,1368020340,1631,1631,1631,1631,0
|
|
20231222,180000,1368020340,1631,1631,1631,1631,0
|
|
20231222,175900,1368020340,1631,1631,1631,1631,0
|
|
20231222,175800,1368020340,1631,1631,1631,1631,0
|
|
20231222,175700,1368020340,1631,1631,1631,1631,0
|
|
20231222,175600,1368020340,1631,1631,1631,1631,0
|
|
20231222,175500,1368020340,1631,1631,1631,1631,0
|
|
20231222,175400,1368020340,1631,1631,1631,1631,0
|
|
20231222,175300,1368020340,1631,1631,1631,1631,0
|
|
20231222,175200,1368020340,1631,1631,1631,1631,0
|
|
20231222,175100,1368020340,1631,1631,1631,1631,0
|
|
20231222,175000,1368020340,1631,1631,1631,1631,0
|
|
20231222,174900,1368020340,1631,1631,1631,1631,0
|
|
20231222,174800,1368020340,1631,1631,1631,1631,0
|
|
20231222,174700,1368020340,1631,1631,1631,1631,0
|
|
20231222,174600,1368020340,1631,1631,1631,1631,0
|
|
20231222,174500,1368020340,1631,1631,1631,1631,0
|
|
20231222,174400,1368020340,1631,1631,1631,1631,0
|
|
20231222,174300,1368020340,1631,1631,1631,1631,0
|
|
20231222,174200,1368020340,1631,1631,1631,1631,0
|
|
20231222,174100,1368020340,1631,1631,1631,1631,0
|
|
20231222,174000,1368020340,1631,1631,1631,1631,0
|
|
20231222,173900,1368020340,1631,1631,1631,1631,0
|
|
20231222,173800,1368020340,1631,1631,1631,1631,0
|
|
20231222,173700,1368020340,1631,1631,1631,1631,0
|
|
20231222,173600,1368020340,1631,1631,1631,1631,0
|
|
20231222,173500,1368020340,1631,1631,1631,1631,0
|
|
20231222,173400,1368020340,1631,1631,1631,1631,0
|
|
20231222,173300,1368020340,1631,1631,1631,1631,0
|
|
20231222,173200,1368020340,1631,1631,1631,1631,28435
|
|
20231222,173100,1368020340,1631,1631,1631,1631,0
|
|
20231222,173000,1368020340,1631,1631,1631,1631,0
|
|
20231222,172900,1368020340,1631,1631,1631,1631,0
|
|
20231222,172800,1368020340,1631,1631,1631,1631,0
|
|
20231222,172700,1368020340,1631,1631,1631,1631,0
|
|
20231222,172600,1368020340,1631,1631,1631,1631,0
|
|
20231222,172500,1368020340,1631,1631,1631,1631,0
|
|
20231222,172400,1368020340,1631,1631,1631,1631,0
|
|
20231222,172300,1368020340,1631,1631,1631,1631,0
|
|
20231222,172200,1368020340,1631,1631,1631,1631,0
|
|
20231222,172100,1368020340,1631,1631,1631,1631,0
|
|
20231222,172000,1368020340,1631,1631,1631,1631,0
|
|
20231222,171900,1368020340,1631,1631,1631,1631,0
|
|
20231222,171800,1368020340,1631,1631,1631,1631,0
|
|
20231222,171700,1368020340,1631,1631,1631,1631,0
|
|
20231222,171600,1368020340,1631,1631,1631,1631,0
|
|
20231222,171500,1368020340,1631,1631,1631,1631,0
|
|
20231222,171400,1368020340,1631,1631,1631,1631,0
|
|
20231222,171300,1368020340,1631,1631,1631,1631,0
|
|
20231222,171200,1368020340,1631,1631,1631,1631,0
|
|
20231222,171100,1368020340,1631,1631,1631,1631,0
|
|
20231222,171000,1368020340,1631,1631,1631,1631,0
|
|
20231222,170900,1368020340,1631,1631,1631,1631,0
|
|
20231222,170800,1368020340,1631,1631,1631,1631,0
|
|
20231222,170700,1368020340,1631,1631,1631,1631,0
|
|
20231222,170600,1368020340,1631,1631,1631,1631,0
|
|
20231222,170500,1368020340,1631,1631,1631,1631,0
|
|
20231222,170400,1368020340,1631,1631,1631,1631,0
|
|
20231222,170300,1368020340,1631,1631,1631,1631,0
|
|
20231222,170200,1368020340,1631,1631,1631,1631,28435
|
|
20231222,170100,1368020340,1631,1631,1631,1631,0
|
|
20231222,170000,1368020340,1631,1631,1631,1631,0
|
|
20231222,165900,1368020340,1631,1631,1631,1631,0
|
|
20231222,165800,1368020340,1631,1631,1631,1631,0
|
|
20231222,165700,1368020340,1631,1631,1631,1631,0
|
|
20231222,165600,1368020340,1631,1631,1631,1631,0
|
|
20231222,165500,1368020340,1631,1631,1631,1631,0
|
|
20231222,165400,1368020340,1631,1631,1631,1631,0
|
|
20231222,165300,1368020340,1631,1631,1631,1631,0
|
|
20231222,165200,1368020340,1631,1631,1631,1631,0
|
|
20231222,165100,1368020340,1631,1631,1631,1631,0
|
|
20231222,165000,1368020340,1631,1631,1631,1631,0
|
|
20231222,164900,1368020340,1631,1631,1631,1631,0
|
|
20231222,164800,1368020340,1631,1631,1631,1631,0
|
|
20231222,164700,1368020340,1631,1631,1631,1631,0
|
|
20231222,164600,1368020340,1631,1631,1631,1631,0
|
|
20231222,164500,1368020340,1631,1631,1631,1631,0
|
|
20231222,164400,1368020340,1631,1631,1631,1631,0
|
|
20231222,164300,1368020340,1631,1631,1631,1631,0
|
|
20231222,164200,1368020340,1631,1631,1631,1631,0
|
|
20231222,164100,1368020340,1631,1631,1631,1631,0
|
|
20231222,164000,1368020340,1631,1631,1631,1631,0
|
|
20231222,163900,1368020340,1631,1631,1631,1631,0
|
|
20231222,163800,1368020340,1631,1631,1631,1631,0
|
|
20231222,163700,1368020340,1631,1631,1631,1631,0
|
|
20231222,163600,1368020340,1631,1631,1631,1631,0
|
|
20231222,163500,1368020340,1631,1631,1631,1631,0
|
|
20231222,163400,1368020340,1631,1631,1631,1631,0
|
|
20231222,163300,1368020340,1631,1631,1631,1631,0
|
|
20231222,163200,1368020340,1631,1631,1631,1631,28435
|
|
20231222,163100,1368020340,1631,1631,1631,1631,0
|
|
20231222,163000,1368020340,1631,1631,1631,1631,0
|
|
20231222,162900,1368020340,1631,1631,1631,1631,0
|
|
20231222,162800,1368020340,1631,1631,1631,1631,0
|
|
20231222,162700,1368020340,1631,1631,1631,1631,0
|
|
20231222,162600,1368020340,1631,1631,1631,1631,0
|
|
20231222,162500,1368020340,1631,1631,1631,1631,0
|
|
20231222,162400,1368020340,1631,1631,1631,1631,0
|
|
20231222,162300,1368020340,1631,1631,1631,1631,0
|
|
20231222,162200,1368020340,1631,1631,1631,1631,0
|
|
20231222,162100,1368020340,1631,1631,1631,1631,0
|
|
20231222,162000,1368020340,1631,1631,1631,1631,0
|
|
20231222,161900,1368020340,1631,1631,1631,1631,0
|
|
20231222,161800,1368020340,1631,1631,1631,1631,0
|
|
20231222,161700,1368020340,1631,1631,1631,1631,0
|
|
20231222,161600,1368020340,1631,1631,1631,1631,0
|
|
20231222,161500,1368020340,1631,1631,1631,1631,0
|
|
20231222,161400,1368020340,1631,1631,1631,1631,0
|
|
20231222,161300,1368020340,1631,1631,1631,1631,0
|
|
20231222,161200,1368020340,1631,1631,1631,1631,0
|
|
20231222,161100,1368020340,1631,1631,1631,1631,0
|
|
20231222,161000,1368020340,1631,1631,1631,1631,0
|
|
20231222,160900,1368020340,1631,1631,1631,1631,0
|
|
20231222,160800,1368020340,1631,1631,1631,1631,0
|
|
20231222,160700,1368020340,1631,1631,1631,1631,0
|
|
20231222,160600,1368020340,1631,1631,1631,1631,0
|
|
20231222,160500,1368020340,1631,1631,1631,1631,0
|
|
20231222,160400,1368020340,1631,1631,1631,1631,0
|
|
20231222,160300,1368020340,1631,1631,1631,1631,0
|
|
20231222,160200,1368020340,1631,1631,1631,1631,28435
|
|
20231222,160100,1368020340,1631,1631,1631,1631,0
|
|
20231222,160000,1368020340,1631,1631,1631,1631,0
|
|
20231222,155900,1368020340,1631,1631,1631,1631,0
|
|
20231222,155800,1368020340,1631,1631,1631,1631,0
|
|
20231222,155700,1368020340,1631,1631,1631,1631,0
|
|
20231222,155600,1368020340,1631,1631,1631,1631,0
|
|
20231222,155500,1368020340,1631,1631,1631,1631,0
|
|
20231222,155400,1368020340,1631,1631,1631,1631,0
|
|
20231222,155300,1368020340,1631,1631,1631,1631,0
|
|
20231222,155200,1368020340,1631,1631,1631,1631,0
|
|
20231222,155100,1368020340,1631,1631,1631,1631,0
|
|
20231222,155000,1368020340,1631,1631,1631,1631,0
|
|
20231222,154900,1368020340,1631,1631,1631,1631,0
|
|
20231222,154800,1368020340,1631,1631,1631,1631,0
|
|
20231222,154700,1368020340,1631,1631,1631,1631,0
|
|
20231222,154600,1368020340,1631,1631,1631,1631,0
|
|
20231222,154500,1368020340,1631,1631,1631,1631,0
|
|
20231222,154400,1368020340,1631,1631,1631,1631,0
|
|
20231222,154300,1368020340,1631,1631,1631,1631,0
|
|
20231222,154200,1368020340,1631,1631,1631,1631,0
|
|
20231222,154100,1368020340,1631,1631,1631,1631,0
|
|
20231222,154000,1368020340,1631,1631,1631,1631,0
|
|
20231222,153900,1368020340,1631,1631,1631,1631,0
|
|
20231222,153800,1368020340,1631,1631,1631,1631,0
|
|
20231222,153700,1368020340,1631,1631,1631,1631,0
|
|
20231222,153600,1368020340,1631,1631,1631,1631,0
|
|
20231222,153500,1368020340,1631,1631,1631,1631,0
|
|
20231222,153400,1368020340,1631,1631,1631,1631,0
|
|
20231222,153300,1368020340,1631,1631,1631,1631,0
|
|
20231222,153200,1368020340,1631,1631,1631,1631,28435
|
|
20231222,153100,1368020340,1631,1631,1631,1631,0
|
|
20231222,153000,1368020340,1631,1631,1631,1631,28435
|
|
20231222,152900,1321642855,1632,1632,1632,1632,0
|
|
20231222,152800,1321642855,1632,1632,1632,1632,0
|
|
20231222,152700,1321642855,1632,1632,1632,1632,0
|
|
20231222,152600,1321642855,1632,1632,1632,1632,0
|
|
20231222,152500,1321642855,1632,1632,1632,1632,0
|
|
20231222,152400,1321642855,1632,1632,1632,1632,0
|
|
20231222,152300,1321642855,1632,1632,1632,1632,0
|
|
20231222,152200,1321642855,1632,1632,1632,1632,0
|
|
20231222,152100,1321642855,1632,1632,1632,1632,0
|
|
20231222,152000,1321642855,1632,1632,1632,1632,0
|
|
20231222,151900,1321642855,1632,1635,1635,1632,502
|
|
20231222,151800,1320822091,1635,1633,1635,1632,4151
|
|
20231222,151700,1314037693,1633,1632,1633,1631,1708
|
|
20231222,151600,1311250139,1632,1631,1632,1631,1871
|
|
20231222,151500,1308198530,1631,1631,1632,1631,345
|
|
20231222,151400,1307635545,1631,1631,1632,1631,3093
|
|
20231222,151300,1302589857,1631,1631,1632,1631,534
|
|
20231222,151200,1301718805,1631,1631,1633,1631,4606
|
|
20231222,151100,1294206397,1631,1633,1633,1631,627
|
|
20231222,151000,1293183688,1632,1633,1633,1632,5
|
|
20231222,150900,1293175527,1632,1632,1633,1631,936
|
|
20231222,150800,1291647727,1631,1633,1633,1631,7662
|
|
20231222,150700,1279148475,1633,1634,1634,1633,264
|
|
20231222,150600,1278717358,1635,1635,1635,1635,0
|
|
20231222,150500,1278717358,1635,1633,1635,1632,960
|
|
20231222,150400,1277149981,1633,1634,1634,1633,1297
|
|
20231222,150300,1275030912,1634,1636,1637,1634,3938
|
|
20231222,150200,1268593504,1637,1637,1637,1637,57
|
|
20231222,150100,1268500195,1637,1635,1637,1635,121
|
|
20231222,150000,1268302340,1635,1635,1635,1635,801
|
|
20231222,145900,1266992705,1635,1635,1635,1635,710
|
|
20231222,145800,1265831855,1636,1638,1639,1636,576
|
|
20231222,145700,1264888359,1638,1638,1639,1638,618
|
|
20231222,145600,1263875508,1639,1639,1639,1639,199
|
|
20231222,145500,1263549347,1639,1639,1639,1639,183
|
|
20231222,145400,1263249410,1639,1639,1639,1639,226
|
|
20231222,145300,1262878996,1639,1637,1639,1637,356
|
|
20231222,145200,1262295912,1634,1637,1639,1634,414
|
|
20231222,145100,1261618035,1634,1634,1634,1634,6930
|
|
20231222,145000,1250294415,1634,1634,1634,1633,11791
|
|
20231222,144900,1231028786,1634,1633,1634,1632,1859
|
|
20231222,144800,1227993005,1632,1633,1633,1632,1779
|
|
20231222,144700,1225089598,1633,1633,1633,1633,21
|
|
20231222,144600,1225055305,1633,1631,1633,1631,879
|
|
20231222,144500,1223621275,1631,1631,1631,1631,1602
|
|
20231222,144400,1221008413,1632,1632,1632,1631,423
|
|
20231222,144300,1220318173,1632,1631,1632,1631,644
|
|
20231222,144200,1219267791,1631,1631,1632,1631,500
|
|
20231222,144100,1218452191,1631,1632,1632,1631,9701
|
|
20231222,144000,1202629659,1632,1632,1632,1632,2
|
|
20231222,143900,1202626395,1631,1631,1632,1631,210
|
|
20231222,143800,1202283880,1631,1632,1632,1631,1971
|
|
20231222,143700,1199069173,1631,1634,1634,1631,5063
|
|
20231222,143600,1190809013,1634,1634,1634,1634,405
|
|
20231222,143500,1190147243,1634,1636,1636,1634,1000
|
|
20231222,143400,1188512355,1636,1637,1637,1636,102
|
|
20231222,143300,1188345383,1637,1637,1637,1637,21
|
|
20231222,143200,1188311006,1639,1639,1639,1639,10
|
|
20231222,143100,1188294616,1639,1639,1639,1639,1
|
|
20231222,143000,1188292977,1639,1639,1639,1639,0
|
|
20231222,142900,1188292977,1639,1635,1639,1635,53
|
|
20231222,142800,1188206310,1635,1635,1635,1635,0
|
|
20231222,142700,1188206310,1635,1635,1635,1635,768
|
|
20231222,142600,1186950630,1635,1633,1635,1633,509
|
|
20231222,142500,1186119423,1631,1632,1633,1631,8695
|
|
20231222,142400,1171935106,1633,1635,1635,1633,952
|
|
20231222,142300,1170380129,1635,1635,1635,1635,5
|
|
20231222,142200,1170371954,1639,1639,1639,1639,1
|
|
20231222,142100,1170370315,1639,1639,1639,1639,0
|
|
20231222,142000,1170370315,1639,1639,1639,1639,60
|
|
20231222,141900,1170271975,1639,1639,1639,1639,1593
|
|
20231222,141800,1167661048,1635,1638,1638,1635,3304
|
|
20231222,141700,1162256408,1638,1638,1638,1637,3062
|
|
20231222,141600,1157242352,1638,1637,1640,1637,1246
|
|
20231222,141500,1155199105,1639,1638,1639,1638,5601
|
|
20231222,141400,1146021667,1637,1636,1637,1636,1403
|
|
20231222,141300,1143725435,1636,1635,1636,1635,50
|
|
20231222,141200,1143643675,1635,1635,1635,1635,0
|
|
20231222,141100,1143643675,1635,1636,1636,1635,330
|
|
20231222,141000,1143104045,1636,1636,1636,1636,50
|
|
20231222,140900,1143022245,1636,1637,1637,1636,2401
|
|
20231222,140800,1139094208,1636,1636,1636,1636,2315
|
|
20231222,140700,1135306868,1635,1635,1635,1635,1
|
|
20231222,140600,1135305233,1637,1637,1637,1637,0
|
|
20231222,140500,1135305233,1637,1637,1637,1637,0
|
|
20231222,140400,1135305233,1637,1637,1637,1637,0
|
|
20231222,140300,1135305233,1637,1637,1637,1637,30
|
|
20231222,140200,1135256123,1637,1637,1637,1637,460
|
|
20231222,140100,1134503103,1637,1633,1637,1633,613
|
|
20231222,140000,1133501886,1637,1637,1637,1637,20
|
|
20231222,135900,1133469146,1637,1637,1637,1637,199
|
|
20231222,135800,1133143383,1634,1634,1634,1634,400
|
|
20231222,135700,1132489783,1634,1634,1634,1634,0
|
|
20231222,135600,1132489783,1634,1634,1634,1634,1
|
|
20231222,135500,1132488149,1634,1634,1634,1634,0
|
|
20231222,135400,1132488149,1634,1635,1635,1634,735
|
|
20231222,135300,1131286712,1634,1634,1634,1634,0
|
|
20231222,135200,1131286712,1634,1634,1634,1634,20
|
|
20231222,135100,1131254032,1633,1633,1633,1633,0
|
|
20231222,135000,1131254032,1633,1632,1633,1632,390
|
|
20231222,134900,1130617487,1631,1631,1631,1631,0
|
|
20231222,134800,1130617487,1631,1631,1638,1631,723
|
|
20231222,134700,1129438267,1631,1631,1632,1631,2998
|
|
20231222,134600,1124547760,1632,1632,1632,1631,82
|
|
20231222,134500,1124413938,1636,1635,1636,1635,390
|
|
20231222,134400,1123776268,1637,1637,1637,1637,3049
|
|
20231222,134300,1118785055,1631,1637,1637,1631,1021
|
|
20231222,134200,1117119679,1637,1631,1637,1631,1305
|
|
20231222,134100,1114991218,1634,1637,1637,1632,718
|
|
20231222,134000,1113817565,1637,1637,1637,1637,4
|
|
20231222,133900,1113811017,1637,1637,1637,1637,0
|
|
20231222,133800,1113811017,1637,1637,1637,1637,100
|
|
20231222,133700,1113647317,1637,1637,1637,1637,1
|
|
20231222,133600,1113645680,1637,1637,1637,1635,306
|
|
20231222,133500,1113145358,1638,1638,1638,1638,0
|
|
20231222,133400,1113145358,1638,1638,1638,1638,1
|
|
20231222,133300,1113143720,1630,1631,1631,1630,2791
|
|
20231222,133200,1108592075,1631,1631,1631,1631,50
|
|
20231222,133100,1108510525,1639,1631,1640,1631,5230
|
|
20231222,133000,1099977433,1631,1632,1632,1631,1171
|
|
20231222,132900,1098066830,1631,1631,1631,1631,941
|
|
20231222,132800,1096532059,1636,1631,1636,1631,2131
|
|
20231222,132700,1093048748,1636,1632,1636,1630,13534
|
|
20231222,132600,1070985917,1631,1633,1633,1631,1501
|
|
20231222,132500,1068537185,1634,1636,1636,1634,403
|
|
20231222,132400,1067878677,1634,1632,1634,1632,1298
|
|
20231222,132300,1065759721,1632,1632,1632,1632,1012
|
|
20231222,132200,1064108137,1632,1632,1632,1632,7371
|
|
20231222,132100,1052078665,1632,1632,1632,1632,0
|
|
20231222,132000,1052078665,1632,1632,1632,1630,3314
|
|
20231222,131900,1046676313,1633,1633,1633,1630,22014
|
|
20231222,131800,1010769034,1633,1633,1633,1633,4058
|
|
20231222,131700,1004142320,1634,1635,1635,1634,2949
|
|
20231222,131600,999323476,1635,1635,1635,1635,476
|
|
20231222,131500,998545216,1634,1635,1635,1634,959
|
|
20231222,131400,996977563,1635,1636,1636,1635,834
|
|
20231222,131300,995613619,1636,1636,1636,1635,1247
|
|
20231222,131200,993574749,1636,1636,1636,1636,182
|
|
20231222,131100,993276997,1635,1636,1636,1635,1597
|
|
20231222,131000,990664850,1635,1636,1636,1635,1002
|
|
20231222,130900,989025580,1635,1637,1637,1635,154
|
|
20231222,130800,988773536,1637,1635,1637,1635,4098
|
|
20231222,130700,982073286,1635,1638,1638,1635,8344
|
|
20231222,130600,968419207,1638,1638,1638,1638,201
|
|
20231222,130500,968089969,1639,1639,1639,1639,25
|
|
20231222,130400,968048994,1639,1640,1640,1639,745
|
|
20231222,130300,966827929,1640,1640,1640,1640,18
|
|
20231222,130200,966798409,1640,1640,1640,1640,20
|
|
20231222,130100,966765609,1640,1640,1640,1639,214
|
|
20231222,130000,966414653,1639,1640,1640,1639,51
|
|
20231222,125900,966331014,1640,1640,1640,1640,2
|
|
20231222,125800,966327734,1640,1639,1640,1639,447
|
|
20231222,125700,965594954,1640,1639,1640,1639,801
|
|
20231222,125600,964281814,1640,1640,1640,1640,61
|
|
20231222,125500,964181774,1640,1640,1641,1639,1859
|
|
20231222,125400,961133153,1640,1641,1641,1640,332
|
|
20231222,125300,960588653,1641,1641,1641,1641,43
|
|
20231222,125200,960518090,1641,1641,1641,1641,95
|
|
20231222,125100,960362195,1641,1640,1641,1640,245
|
|
20231222,125000,959960355,1641,1641,1641,1641,12
|
|
20231222,124900,959940663,1641,1641,1641,1641,122
|
|
20231222,124800,959740461,1641,1641,1641,1641,39
|
|
20231222,124700,959676462,1641,1641,1642,1641,288
|
|
20231222,124600,959203824,1641,1641,1641,1641,261
|
|
20231222,124500,958775523,1641,1641,1641,1641,5
|
|
20231222,124400,958767318,1641,1641,1641,1641,233
|
|
20231222,124300,958384965,1641,1641,1641,1641,12
|
|
20231222,124200,958365273,1641,1641,1641,1641,5
|
|
20231222,124100,958357068,1640,1640,1640,1640,0
|
|
20231222,124000,958357068,1640,1640,1640,1640,64
|
|
20231222,123900,958252108,1640,1641,1641,1640,3622
|
|
20231222,123800,952311564,1642,1643,1643,1642,294
|
|
20231222,123700,951828756,1643,1643,1643,1643,60
|
|
20231222,123600,951730176,1643,1641,1643,1641,92
|
|
20231222,123500,951579092,1641,1642,1642,1641,457
|
|
20231222,123400,950829094,1641,1642,1642,1641,148
|
|
20231222,123300,950586113,1642,1642,1642,1642,11
|
|
20231222,123200,950568051,1642,1642,1642,1642,449
|
|
20231222,123100,949830793,1641,1641,1641,1641,201
|
|
20231222,123000,949500952,1641,1643,1643,1641,499
|
|
20231222,122900,948682051,1642,1642,1642,1642,10
|
|
20231222,122800,948665631,1641,1642,1642,1641,24
|
|
20231222,122700,948626226,1642,1642,1642,1642,59
|
|
20231222,122600,948529348,1640,1640,1640,1640,0
|
|
20231222,122500,948529348,1640,1642,1642,1640,2301
|
|
20231222,122400,944752664,1643,1643,1643,1643,1898
|
|
20231222,122300,941634250,1643,1643,1643,1643,80
|
|
20231222,122200,941502810,1643,1643,1643,1643,215
|
|
20231222,122100,941149565,1643,1643,1643,1643,12
|
|
20231222,122000,941129849,1643,1643,1643,1643,401
|
|
20231222,121900,940471006,1643,1643,1644,1643,913
|
|
20231222,121800,938970946,1643,1643,1643,1643,100
|
|
20231222,121700,938806646,1643,1643,1643,1643,1313
|
|
20231222,121600,936649387,1644,1644,1644,1644,1
|
|
20231222,121500,936647743,1643,1644,1644,1643,55
|
|
20231222,121400,936557324,1644,1644,1644,1644,0
|
|
20231222,121300,936557324,1644,1644,1644,1644,3
|
|
20231222,121200,936552392,1644,1640,1644,1640,7071
|
|
20231222,121100,924942059,1640,1640,1640,1640,50
|
|
20231222,121000,924860059,1641,1639,1641,1639,1962
|
|
20231222,120900,921642442,1639,1639,1639,1639,32
|
|
20231222,120800,921589994,1640,1640,1640,1640,167
|
|
20231222,120700,921316114,1640,1640,1640,1640,10
|
|
20231222,120600,921299714,1640,1640,1640,1640,0
|
|
20231222,120500,921299714,1640,1636,1640,1636,300
|
|
20231222,120400,920808514,1640,1636,1640,1636,147
|
|
20231222,120300,920567594,1636,1640,1640,1636,2001
|
|
20231222,120200,917293954,1636,1639,1639,1636,320
|
|
20231222,120100,916770404,1636,1636,1636,1636,3
|
|
20231222,120000,916765496,1636,1640,1640,1636,13
|
|
20231222,115900,916744216,1640,1640,1640,1640,12
|
|
20231222,115800,916724536,1640,1640,1640,1640,0
|
|
20231222,115700,916724536,1640,1640,1640,1640,0
|
|
20231222,115600,916724536,1640,1640,1640,1640,3
|
|
20231222,115500,916719616,1640,1641,1641,1640,301
|
|
20231222,115400,916225975,1641,1641,1641,1641,1
|
|
20231222,115300,916224334,1642,1640,1642,1640,10301
|
|
20231222,115200,899321766,1640,1640,1640,1640,10
|
|
20231222,115100,899305366,1640,1640,1640,1640,0
|
|
20231222,115000,899305366,1640,1636,1640,1636,247
|
|
20231222,114900,898901246,1640,1640,1641,1640,203
|
|
20231222,114800,898568325,1640,1634,1640,1634,12211
|
|
20231222,114700,878581011,1633,1633,1633,1633,600
|
|
20231222,114600,877601211,1633,1636,1636,1633,301
|
|
20231222,114500,877109675,1633,1633,1633,1633,0
|
|
20231222,114400,877109675,1633,1634,1634,1633,12256
|
|
20231222,114300,857086371,1634,1636,1636,1634,747
|
|
20231222,114200,855865444,1636,1636,1636,1636,210
|
|
20231222,114100,855521884,1636,1636,1636,1636,15
|
|
20231222,114000,855497344,1636,1635,1636,1635,311
|
|
20231222,113900,854988858,1635,1635,1635,1635,0
|
|
20231222,113800,854988858,1635,1635,1635,1635,270
|
|
20231222,113700,854547408,1635,1635,1635,1635,319
|
|
20231222,113600,854025843,1636,1636,1636,1636,0
|
|
20231222,113500,854025843,1636,1635,1637,1635,463
|
|
20231222,113400,853268439,1635,1635,1635,1633,2478
|
|
20231222,113300,849220945,1635,1635,1635,1635,6109
|
|
20231222,113200,839232730,1635,1636,1636,1634,356
|
|
20231222,113100,838650791,1637,1637,1637,1637,100
|
|
20231222,113000,838487091,1637,1637,1637,1637,24
|
|
20231222,112900,838447803,1637,1637,1637,1637,1
|
|
20231222,112800,838446166,1637,1637,1637,1637,1
|
|
20231222,112700,838444529,1638,1638,1638,1638,1
|
|
20231222,112600,838442891,1633,1633,1633,1633,0
|
|
20231222,112500,838442891,1633,1632,1633,1632,10243
|
|
20231222,112400,821716252,1633,1633,1633,1633,2451
|
|
20231222,112300,817713769,1634,1634,1634,1633,1598
|
|
20231222,112200,815104122,1634,1640,1640,1634,566
|
|
20231222,112100,814179272,1639,1641,1641,1639,202
|
|
20231222,112000,813848188,1634,1641,1641,1634,8226
|
|
20231222,111900,800397418,1638,1638,1638,1638,61
|
|
20231222,111800,800297500,1641,1640,1641,1640,11
|
|
20231222,111700,800279459,1641,1641,1641,1641,1
|
|
20231222,111600,800277818,1642,1642,1642,1641,141
|
|
20231222,111500,800046416,1643,1643,1643,1643,1
|
|
20231222,111400,800044773,1644,1644,1644,1644,62
|
|
20231222,111300,799942845,1645,1645,1645,1645,1800
|
|
20231222,111200,796981845,1645,1636,1645,1636,340
|
|
20231222,111100,796425506,1636,1637,1637,1636,1825
|
|
20231222,111000,793437991,1637,1637,1637,1637,74
|
|
20231222,110900,793316853,1637,1637,1637,1637,22
|
|
20231222,110800,793280839,1636,1636,1636,1636,0
|
|
20231222,110700,793280839,1636,1636,1636,1636,1
|
|
20231222,110600,793279203,1634,1634,1634,1634,2152
|
|
20231222,110500,789762835,1634,1637,1637,1634,1120
|
|
20231222,110400,787932665,1637,1637,1637,1637,0
|
|
20231222,110300,787932665,1637,1633,1637,1632,610
|
|
20231222,110200,786936902,1637,1637,1637,1637,110
|
|
20231222,110100,786756832,1632,1631,1637,1631,28922
|
|
20231222,110000,739559295,1632,1632,1633,1632,3237
|
|
20231222,105900,734276491,1632,1635,1636,1632,3613
|
|
20231222,105800,728373346,1637,1634,1637,1632,6933
|
|
20231222,105700,717052505,1634,1634,1634,1634,2000
|
|
20231222,105600,713784505,1634,1637,1637,1634,4065
|
|
20231222,105500,707142239,1637,1637,1637,1637,1228
|
|
20231222,105400,705132003,1640,1639,1640,1633,4580
|
|
20231222,105300,697637292,1639,1639,1639,1639,1
|
|
20231222,105200,697635653,1639,1639,1639,1635,1264
|
|
20231222,105100,695568549,1639,1634,1639,1633,5216
|
|
20231222,105000,687049352,1640,1633,1640,1633,562
|
|
20231222,104900,686130732,1640,1633,1640,1633,1283
|
|
20231222,104800,684035558,1633,1638,1638,1632,13691
|
|
20231222,104700,661658149,1638,1638,1638,1638,49
|
|
20231222,104600,661577887,1637,1638,1638,1637,4649
|
|
20231222,104500,653962854,1638,1640,1640,1638,4225
|
|
20231222,104400,647037165,1640,1640,1640,1640,2
|
|
20231222,104300,647033885,1640,1641,1641,1639,5131
|
|
20231222,104200,638620082,1641,1645,1645,1641,1128
|
|
20231222,104100,636768814,1645,1645,1645,1645,1
|
|
20231222,104000,636767169,1641,1643,1646,1641,3197
|
|
20231222,103900,631514877,1646,1641,1646,1641,1124
|
|
20231222,103800,629668096,1641,1645,1645,1641,3418
|
|
20231222,103700,624056135,1645,1646,1646,1642,2753
|
|
20231222,103600,619527730,1645,1648,1648,1645,1651
|
|
20231222,103500,616810706,1647,1649,1649,1647,2257
|
|
20231222,103400,613091417,1650,1651,1651,1649,6365
|
|
20231222,103300,602586992,1652,1653,1653,1652,2997
|
|
20231222,103200,597633776,1653,1653,1653,1653,277
|
|
20231222,103100,597175895,1653,1652,1653,1652,2055
|
|
20231222,103000,593779480,1653,1653,1653,1653,2649
|
|
20231222,102900,589400683,1654,1658,1658,1654,1352
|
|
20231222,102800,587163978,1658,1658,1658,1658,11
|
|
20231222,102700,587145740,1658,1658,1659,1658,1266
|
|
20231222,102600,585046494,1654,1655,1655,1654,6255
|
|
20231222,102500,574700331,1659,1659,1659,1659,123
|
|
20231222,102400,574496274,1654,1654,1654,1654,0
|
|
20231222,102300,574496274,1654,1654,1654,1654,198
|
|
20231222,102200,574168782,1654,1654,1660,1654,2521
|
|
20231222,102100,569998922,1654,1659,1661,1654,1584
|
|
20231222,102000,567375100,1653,1655,1655,1652,4234
|
|
20231222,101900,560377227,1655,1658,1658,1655,3049
|
|
20231222,101800,555327851,1661,1661,1661,1661,101
|
|
20231222,101700,555160090,1661,1661,1661,1661,12
|
|
20231222,101600,555140158,1661,1661,1661,1661,24
|
|
20231222,101500,555100294,1663,1663,1663,1657,1852
|
|
20231222,101400,552026236,1660,1660,1660,1660,1150
|
|
20231222,101300,550117236,1660,1659,1661,1657,81
|
|
20231222,101200,549982865,1657,1657,1657,1657,0
|
|
20231222,101100,549982865,1657,1660,1660,1657,1458
|
|
20231222,101000,547566326,1659,1661,1662,1659,3903
|
|
20231222,100900,541087448,1662,1662,1662,1662,1051
|
|
20231222,100800,539340686,1662,1662,1662,1660,2955
|
|
20231222,100700,534434384,1662,1669,1670,1662,13172
|
|
20231222,100600,512502807,1670,1671,1671,1670,173
|
|
20231222,100500,512213844,1671,1672,1672,1670,161
|
|
20231222,100400,511944917,1673,1673,1673,1673,100
|
|
20231222,100300,511777617,1673,1670,1673,1669,929
|
|
20231222,100200,510227018,1672,1669,1674,1669,36
|
|
20231222,100100,510166851,1674,1673,1674,1673,3348
|
|
20231222,100000,504564596,1674,1671,1674,1669,1966
|
|
20231222,095900,501277919,1674,1673,1674,1673,1330
|
|
20231222,095800,499052249,1673,1671,1673,1671,1812
|
|
20231222,095700,496023853,1671,1669,1671,1669,141
|
|
20231222,095600,495788323,1669,1668,1669,1668,2649
|
|
20231222,095500,491369689,1668,1665,1668,1664,2302
|
|
20231222,095400,487536380,1665,1665,1665,1665,102
|
|
20231222,095300,487366550,1663,1663,1665,1662,1368
|
|
20231222,095200,485090355,1665,1671,1671,1663,9281
|
|
20231222,095100,469630885,1670,1669,1671,1669,3994
|
|
20231222,095000,462964047,1669,1670,1670,1666,1324
|
|
20231222,094900,460754499,1671,1670,1671,1670,3990
|
|
20231222,094800,454091198,1671,1673,1673,1671,58
|
|
20231222,094700,453994274,1673,1665,1674,1664,753
|
|
20231222,094600,452740172,1664,1664,1664,1663,2456
|
|
20231222,094500,448653988,1664,1677,1677,1664,21063
|
|
20231222,094400,413423187,1678,1675,1682,1675,2838
|
|
20231222,094300,408665797,1674,1682,1683,1674,1264
|
|
20231222,094200,406544424,1674,1684,1688,1673,5732
|
|
20231222,094100,396913765,1685,1670,1685,1670,19052
|
|
20231222,094000,365012380,1669,1672,1672,1669,1852
|
|
20231222,093900,361919570,1672,1673,1675,1652,14986
|
|
20231222,093800,336874685,1673,1659,1673,1659,15439
|
|
20231222,093700,311150739,1659,1657,1659,1655,7662
|
|
20231222,093600,298466686,1655,1658,1658,1655,6244
|
|
20231222,093500,288122571,1660,1662,1663,1660,2454
|
|
20231222,093400,284045754,1662,1661,1663,1661,1930
|
|
20231222,093300,280838356,1661,1660,1661,1660,4091
|
|
20231222,093200,274043431,1657,1656,1661,1656,14490
|
|
20231222,093100,250005380,1655,1657,1657,1655,223
|
|
20231222,093000,249636307,1655,1656,1656,1655,1239
|
|
20231222,092900,247585280,1656,1656,1656,1656,91
|
|
20231222,092800,247434584,1656,1655,1657,1654,992
|
|
20231222,092700,245792895,1655,1656,1656,1655,585
|
|
20231222,092600,244824641,1656,1656,1656,1656,129
|
|
20231222,092500,244611017,1655,1656,1656,1653,1753
|
|
20231222,092400,241711990,1655,1652,1655,1652,6858
|
|
20231222,092300,230373142,1653,1653,1653,1653,92
|
|
20231222,092200,230221066,1652,1653,1653,1651,1145
|
|
20231222,092100,228328995,1653,1653,1653,1653,131
|
|
20231222,092000,228112452,1651,1653,1655,1651,1257
|
|
20231222,091900,226034668,1653,1659,1660,1653,8940
|
|
20231222,091800,211220766,1659,1655,1660,1654,1303
|
|
20231222,091700,209063624,1651,1645,1655,1644,2052
|
|
20231222,091600,205674914,1651,1643,1651,1643,1263
|
|
20231222,091500,203592157,1642,1643,1643,1641,10206
|
|
20231222,091400,186834360,1642,1653,1653,1642,1371
|
|
20231222,091300,184583167,1651,1651,1653,1650,2607
|
|
20231222,091200,180279244,1652,1652,1652,1652,899
|
|
20231222,091100,178794096,1652,1655,1655,1641,1530
|
|
20231222,091000,176278088,1655,1640,1658,1639,1549
|
|
20231222,090900,173738511,1638,1635,1638,1633,7281
|
|
20231222,090800,161821990,1635,1633,1635,1633,2642
|
|
20231222,090700,157503118,1633,1634,1634,1632,3047
|
|
20231222,090600,152527916,1633,1637,1637,1632,2773
|
|
20231222,090500,147998517,1634,1638,1638,1634,6943
|
|
20231222,090400,136638518,1638,1639,1639,1638,16475
|
|
20231222,090300,109651703,1638,1641,1643,1638,8305
|
|
20231222,090200,96039069,1641,1663,1663,1640,26373
|
|
20231222,090100,52460700,1663,1676,1676,1660,11987
|
|
20231222,090000,32485461,1676,1660,1676,1660,19513
|