617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,191400,460833184,1106,1106,1106,1106,8139
|
|
20231205,191300,460833184,1106,1106,1106,1106,0
|
|
20231205,191200,460833184,1106,1106,1106,1106,0
|
|
20231205,191100,460833184,1106,1106,1106,1106,0
|
|
20231205,191000,460833184,1106,1106,1106,1106,0
|
|
20231205,190900,460833184,1106,1106,1106,1106,0
|
|
20231205,190800,460833184,1106,1106,1106,1106,0
|
|
20231205,190700,460833184,1106,1106,1106,1106,0
|
|
20231205,190600,460833184,1106,1106,1106,1106,0
|
|
20231205,190500,460833184,1106,1106,1106,1106,0
|
|
20231205,190400,460833184,1106,1106,1106,1106,0
|
|
20231205,190300,460833184,1106,1106,1106,1106,0
|
|
20231205,190200,460833184,1106,1106,1106,1106,0
|
|
20231205,190100,460833184,1106,1106,1106,1106,0
|
|
20231205,190000,460833184,1106,1106,1106,1106,0
|
|
20231205,185900,460833184,1106,1106,1106,1106,0
|
|
20231205,185800,460833184,1106,1106,1106,1106,0
|
|
20231205,185700,460833184,1106,1106,1106,1106,0
|
|
20231205,185600,460833184,1106,1106,1106,1106,0
|
|
20231205,185500,460833184,1106,1106,1106,1106,0
|
|
20231205,185400,460833184,1106,1106,1106,1106,0
|
|
20231205,185300,460833184,1106,1106,1106,1106,0
|
|
20231205,185200,460833184,1106,1106,1106,1106,0
|
|
20231205,185100,460833184,1106,1106,1106,1106,0
|
|
20231205,185000,460833184,1106,1106,1106,1106,0
|
|
20231205,184900,460833184,1106,1106,1106,1106,0
|
|
20231205,184800,460833184,1106,1106,1106,1106,0
|
|
20231205,184700,460833184,1106,1106,1106,1106,0
|
|
20231205,184600,460833184,1106,1106,1106,1106,0
|
|
20231205,184500,460833184,1106,1106,1106,1106,0
|
|
20231205,184400,460833184,1106,1106,1106,1106,8139
|
|
20231205,184300,460833184,1106,1106,1106,1106,0
|
|
20231205,184200,460833184,1106,1106,1106,1106,0
|
|
20231205,184100,460833184,1106,1106,1106,1106,0
|
|
20231205,184000,460833184,1106,1106,1106,1106,0
|
|
20231205,183900,460833184,1106,1106,1106,1106,0
|
|
20231205,183800,460833184,1106,1106,1106,1106,0
|
|
20231205,183700,460833184,1106,1106,1106,1106,0
|
|
20231205,183600,460833184,1106,1106,1106,1106,0
|
|
20231205,183500,460833184,1106,1106,1106,1106,0
|
|
20231205,183400,460833184,1106,1106,1106,1106,0
|
|
20231205,183300,460833184,1106,1106,1106,1106,0
|
|
20231205,183200,460833184,1106,1106,1106,1106,0
|
|
20231205,183100,460833184,1106,1106,1106,1106,0
|
|
20231205,183000,460833184,1106,1106,1106,1106,0
|
|
20231205,182900,460833184,1106,1106,1106,1106,0
|
|
20231205,182800,460833184,1106,1106,1106,1106,0
|
|
20231205,182700,460833184,1106,1106,1106,1106,0
|
|
20231205,182600,460833184,1106,1106,1106,1106,0
|
|
20231205,182500,460833184,1106,1106,1106,1106,0
|
|
20231205,182400,460833184,1106,1106,1106,1106,0
|
|
20231205,182300,460833184,1106,1106,1106,1106,0
|
|
20231205,182200,460833184,1106,1106,1106,1106,0
|
|
20231205,182100,460833184,1106,1106,1106,1106,0
|
|
20231205,182000,460833184,1106,1106,1106,1106,0
|
|
20231205,181900,460833184,1106,1106,1106,1106,0
|
|
20231205,181800,460833184,1106,1106,1106,1106,0
|
|
20231205,181700,460833184,1106,1106,1106,1106,0
|
|
20231205,181600,460833184,1106,1106,1106,1106,0
|
|
20231205,181500,460833184,1106,1106,1106,1106,0
|
|
20231205,181400,460833184,1106,1106,1106,1106,8139
|
|
20231205,181300,460833184,1106,1106,1106,1106,0
|
|
20231205,181200,460833184,1106,1106,1106,1106,0
|
|
20231205,181100,460833184,1106,1106,1106,1106,0
|
|
20231205,181000,460833184,1106,1106,1106,1106,0
|
|
20231205,180900,460833184,1106,1106,1106,1106,0
|
|
20231205,180800,460833184,1106,1106,1106,1106,0
|
|
20231205,180700,460833184,1106,1106,1106,1106,0
|
|
20231205,180600,460833184,1106,1106,1106,1106,0
|
|
20231205,180500,460833184,1106,1106,1106,1106,0
|
|
20231205,180400,460833184,1106,1106,1106,1106,0
|
|
20231205,180300,460833184,1106,1106,1106,1106,0
|
|
20231205,180200,460833184,1106,1106,1106,1106,0
|
|
20231205,180100,460833184,1106,1106,1106,1106,0
|
|
20231205,180000,460833184,1106,1106,1106,1106,0
|
|
20231205,175900,460833184,1106,1106,1106,1106,0
|
|
20231205,175800,460833184,1106,1106,1106,1106,0
|
|
20231205,175700,460833184,1106,1106,1106,1106,0
|
|
20231205,175600,460833184,1106,1106,1106,1106,0
|
|
20231205,175500,460833184,1106,1106,1106,1106,0
|
|
20231205,175400,460833184,1106,1106,1106,1106,0
|
|
20231205,175300,460833184,1106,1106,1106,1106,0
|
|
20231205,175200,460833184,1106,1106,1106,1106,0
|
|
20231205,175100,460833184,1106,1106,1106,1106,0
|
|
20231205,175000,460833184,1106,1106,1106,1106,0
|
|
20231205,174900,460833184,1106,1106,1106,1106,0
|
|
20231205,174800,460833184,1106,1106,1106,1106,0
|
|
20231205,174700,460833184,1106,1106,1106,1106,0
|
|
20231205,174600,460833184,1106,1106,1106,1106,0
|
|
20231205,174500,460833184,1106,1106,1106,1106,0
|
|
20231205,174400,460833184,1106,1106,1106,1106,8139
|
|
20231205,174300,460833184,1106,1106,1106,1106,0
|
|
20231205,174200,460833184,1106,1106,1106,1106,0
|
|
20231205,174100,460833184,1106,1106,1106,1106,0
|
|
20231205,174000,460833184,1106,1106,1106,1106,0
|
|
20231205,173900,460833184,1106,1106,1106,1106,0
|
|
20231205,173800,460833184,1106,1106,1106,1106,0
|
|
20231205,173700,460833184,1106,1106,1106,1106,0
|
|
20231205,173600,460833184,1106,1106,1106,1106,0
|
|
20231205,173500,460833184,1106,1106,1106,1106,0
|
|
20231205,173400,460833184,1106,1106,1106,1106,0
|
|
20231205,173300,460833184,1106,1106,1106,1106,0
|
|
20231205,173200,460833184,1106,1106,1106,1106,0
|
|
20231205,173100,460833184,1106,1106,1106,1106,0
|
|
20231205,173000,460833184,1106,1106,1106,1106,0
|
|
20231205,172900,460833184,1106,1106,1106,1106,0
|
|
20231205,172800,460833184,1106,1106,1106,1106,0
|
|
20231205,172700,460833184,1106,1106,1106,1106,0
|
|
20231205,172600,460833184,1106,1106,1106,1106,0
|
|
20231205,172500,460833184,1106,1106,1106,1106,0
|
|
20231205,172400,460833184,1106,1106,1106,1106,0
|
|
20231205,172300,460833184,1106,1106,1106,1106,0
|
|
20231205,172200,460833184,1106,1106,1106,1106,0
|
|
20231205,172100,460833184,1106,1106,1106,1106,0
|
|
20231205,172000,460833184,1106,1106,1106,1106,0
|
|
20231205,171900,460833184,1106,1106,1106,1106,0
|
|
20231205,171800,460833184,1106,1106,1106,1106,0
|
|
20231205,171700,460833184,1106,1106,1106,1106,0
|
|
20231205,171600,460833184,1106,1106,1106,1106,0
|
|
20231205,171500,460833184,1106,1106,1106,1106,0
|
|
20231205,171400,460833184,1106,1106,1106,1106,8139
|
|
20231205,171300,460833184,1106,1106,1106,1106,0
|
|
20231205,171200,460833184,1106,1106,1106,1106,0
|
|
20231205,171100,460833184,1106,1106,1106,1106,0
|
|
20231205,171000,460833184,1106,1106,1106,1106,0
|
|
20231205,170900,460833184,1106,1106,1106,1106,0
|
|
20231205,170800,460833184,1106,1106,1106,1106,0
|
|
20231205,170700,460833184,1106,1106,1106,1106,0
|
|
20231205,170600,460833184,1106,1106,1106,1106,0
|
|
20231205,170500,460833184,1106,1106,1106,1106,0
|
|
20231205,170400,460833184,1106,1106,1106,1106,0
|
|
20231205,170300,460833184,1106,1106,1106,1106,0
|
|
20231205,170200,460833184,1106,1106,1106,1106,0
|
|
20231205,170100,460833184,1106,1106,1106,1106,0
|
|
20231205,170000,460833184,1106,1106,1106,1106,0
|
|
20231205,165900,460833184,1106,1106,1106,1106,0
|
|
20231205,165800,460833184,1106,1106,1106,1106,0
|
|
20231205,165700,460833184,1106,1106,1106,1106,0
|
|
20231205,165600,460833184,1106,1106,1106,1106,0
|
|
20231205,165500,460833184,1106,1106,1106,1106,0
|
|
20231205,165400,460833184,1106,1106,1106,1106,0
|
|
20231205,165300,460833184,1106,1106,1106,1106,0
|
|
20231205,165200,460833184,1106,1106,1106,1106,0
|
|
20231205,165100,460833184,1106,1106,1106,1106,0
|
|
20231205,165000,460833184,1106,1106,1106,1106,0
|
|
20231205,164900,460833184,1106,1106,1106,1106,0
|
|
20231205,164800,460833184,1106,1106,1106,1106,0
|
|
20231205,164700,460833184,1106,1106,1106,1106,0
|
|
20231205,164600,460833184,1106,1106,1106,1106,0
|
|
20231205,164500,460833184,1106,1106,1106,1106,0
|
|
20231205,164400,460833184,1106,1106,1106,1106,8139
|
|
20231205,164300,460833184,1106,1106,1106,1106,0
|
|
20231205,164200,460833184,1106,1106,1106,1106,0
|
|
20231205,164100,460833184,1106,1106,1106,1106,0
|
|
20231205,164000,460833184,1106,1106,1106,1106,0
|
|
20231205,163900,460833184,1106,1106,1106,1106,0
|
|
20231205,163800,460833184,1106,1106,1106,1106,0
|
|
20231205,163700,460833184,1106,1106,1106,1106,0
|
|
20231205,163600,460833184,1106,1106,1106,1106,0
|
|
20231205,163500,460833184,1106,1106,1106,1106,0
|
|
20231205,163400,460833184,1106,1106,1106,1106,0
|
|
20231205,163300,460833184,1106,1106,1106,1106,0
|
|
20231205,163200,460833184,1106,1106,1106,1106,0
|
|
20231205,163100,460833184,1106,1106,1106,1106,0
|
|
20231205,163000,460833184,1106,1106,1106,1106,0
|
|
20231205,162900,460833184,1106,1106,1106,1106,0
|
|
20231205,162800,460833184,1106,1106,1106,1106,0
|
|
20231205,162700,460833184,1106,1106,1106,1106,0
|
|
20231205,162600,460833184,1106,1106,1106,1106,0
|
|
20231205,162500,460833184,1106,1106,1106,1106,0
|
|
20231205,162400,460833184,1106,1106,1106,1106,0
|
|
20231205,162300,460833184,1106,1106,1106,1106,0
|
|
20231205,162200,460833184,1106,1106,1106,1106,0
|
|
20231205,162100,460833184,1106,1106,1106,1106,0
|
|
20231205,162000,460833184,1106,1106,1106,1106,0
|
|
20231205,161900,460833184,1106,1106,1106,1106,0
|
|
20231205,161800,460833184,1106,1106,1106,1106,0
|
|
20231205,161700,460833184,1106,1106,1106,1106,0
|
|
20231205,161600,460833184,1106,1106,1106,1106,0
|
|
20231205,161500,460833184,1106,1106,1106,1106,0
|
|
20231205,161400,460833184,1106,1106,1106,1106,8139
|
|
20231205,161300,460833184,1106,1106,1106,1106,0
|
|
20231205,161200,460833184,1106,1106,1106,1106,0
|
|
20231205,161100,460833184,1106,1106,1106,1106,0
|
|
20231205,161000,460833184,1106,1106,1106,1106,0
|
|
20231205,160900,460833184,1106,1106,1106,1106,0
|
|
20231205,160800,460833184,1106,1106,1106,1106,0
|
|
20231205,160700,460833184,1106,1106,1106,1106,0
|
|
20231205,160600,460833184,1106,1106,1106,1106,0
|
|
20231205,160500,460833184,1106,1106,1106,1106,0
|
|
20231205,160400,460833184,1106,1106,1106,1106,0
|
|
20231205,160300,460833184,1106,1106,1106,1106,0
|
|
20231205,160200,460833184,1106,1106,1106,1106,0
|
|
20231205,160100,460833184,1106,1106,1106,1106,0
|
|
20231205,160000,460833184,1106,1106,1106,1106,0
|
|
20231205,155900,460833184,1106,1106,1106,1106,0
|
|
20231205,155800,460833184,1106,1106,1106,1106,0
|
|
20231205,155700,460833184,1106,1106,1106,1106,0
|
|
20231205,155600,460833184,1106,1106,1106,1106,0
|
|
20231205,155500,460833184,1106,1106,1106,1106,0
|
|
20231205,155400,460833184,1106,1106,1106,1106,0
|
|
20231205,155300,460833184,1106,1106,1106,1106,0
|
|
20231205,155200,460833184,1106,1106,1106,1106,0
|
|
20231205,155100,460833184,1106,1106,1106,1106,0
|
|
20231205,155000,460833184,1106,1106,1106,1106,0
|
|
20231205,154900,460833184,1106,1106,1106,1106,0
|
|
20231205,154800,460833184,1106,1106,1106,1106,0
|
|
20231205,154700,460833184,1106,1106,1106,1106,0
|
|
20231205,154600,460833184,1106,1106,1106,1106,0
|
|
20231205,154500,460833184,1106,1106,1106,1106,0
|
|
20231205,154400,460833184,1106,1106,1106,1106,8139
|
|
20231205,154300,460833184,1106,1106,1106,1106,0
|
|
20231205,154200,460833184,1106,1106,1106,1106,0
|
|
20231205,154100,460833184,1106,1106,1106,1106,0
|
|
20231205,154000,460833184,1106,1106,1106,1106,0
|
|
20231205,153900,460833184,1106,1106,1106,1106,0
|
|
20231205,153800,460833184,1106,1106,1106,1106,0
|
|
20231205,153700,460833184,1106,1106,1106,1106,0
|
|
20231205,153600,460833184,1106,1106,1106,1106,0
|
|
20231205,153500,460833184,1106,1106,1106,1106,0
|
|
20231205,153400,460833184,1106,1106,1106,1106,0
|
|
20231205,153300,460833184,1106,1106,1106,1106,0
|
|
20231205,153200,460833184,1106,1106,1106,1106,0
|
|
20231205,153100,460833184,1106,1106,1106,1106,0
|
|
20231205,153000,460833184,1106,1106,1106,1106,8139
|
|
20231205,152900,451831450,1114,1114,1114,1114,0
|
|
20231205,152800,451831450,1114,1114,1114,1114,0
|
|
20231205,152700,451831450,1114,1114,1114,1114,0
|
|
20231205,152600,451831450,1114,1114,1114,1114,0
|
|
20231205,152500,451831450,1114,1114,1114,1114,0
|
|
20231205,152400,451831450,1114,1114,1114,1114,0
|
|
20231205,152300,451831450,1114,1114,1114,1114,0
|
|
20231205,152200,451831450,1114,1114,1114,1114,0
|
|
20231205,152100,451831450,1114,1114,1114,1114,0
|
|
20231205,152000,451831450,1114,1114,1114,1114,0
|
|
20231205,151900,451831450,1114,1114,1114,1108,17038
|
|
20231205,151800,432937523,1110,1110,1110,1110,279
|
|
20231205,151700,432627833,1110,1110,1110,1110,52
|
|
20231205,151600,432570113,1110,1110,1110,1110,367
|
|
20231205,151500,432162743,1110,1109,1110,1109,389
|
|
20231205,151400,431731242,1109,1110,1110,1109,488
|
|
20231205,151300,431189969,1110,1111,1111,1108,10235
|
|
20231205,151200,419827785,1113,1112,1113,1111,3100
|
|
20231205,151100,416383585,1113,1113,1113,1113,10
|
|
20231205,151000,416372455,1114,1112,1114,1111,5331
|
|
20231205,150900,410446368,1112,1112,1112,1112,1600
|
|
20231205,150800,408667168,1112,1112,1113,1112,598
|
|
20231205,150700,408002092,1112,1113,1113,1112,6648
|
|
20231205,150600,400605561,1114,1113,1114,1113,108
|
|
20231205,150500,400485310,1113,1114,1114,1113,293
|
|
20231205,150400,400159191,1114,1114,1114,1113,4248
|
|
20231205,150300,395430844,1115,1115,1115,1115,14
|
|
20231205,150200,395415234,1116,1115,1116,1114,98
|
|
20231205,150100,395306055,1114,1114,1114,1114,97
|
|
20231205,150000,395197997,1114,1114,1114,1114,61
|
|
20231205,145900,395130043,1115,1114,1115,1114,2366
|
|
20231205,145800,392494269,1115,1115,1115,1115,160
|
|
20231205,145700,392315869,1114,1116,1116,1114,4327
|
|
20231205,145600,387492783,1115,1117,1117,1115,260
|
|
20231205,145500,387202585,1115,1117,1117,1115,101
|
|
20231205,145400,387089918,1118,1118,1118,1118,0
|
|
20231205,145300,387089918,1118,1118,1118,1118,0
|
|
20231205,145200,387089918,1118,1118,1118,1118,1
|
|
20231205,145100,387088800,1119,1119,1119,1119,0
|
|
20231205,145000,387088800,1119,1119,1119,1119,0
|
|
20231205,144900,387088800,1119,1119,1119,1119,1
|
|
20231205,144800,387087681,1114,1114,1114,1114,409
|
|
20231205,144700,386632055,1119,1119,1119,1119,6
|
|
20231205,144600,386625341,1113,1113,1113,1113,0
|
|
20231205,144500,386625341,1113,1114,1114,1113,114
|
|
20231205,144400,386498408,1113,1115,1115,1113,1891
|
|
20231205,144300,384391913,1115,1115,1115,1115,48
|
|
20231205,144200,384338393,1115,1115,1115,1115,844
|
|
20231205,144100,383397333,1115,1115,1115,1115,0
|
|
20231205,144000,383397333,1115,1115,1115,1115,855
|
|
20231205,143900,382444008,1115,1115,1115,1115,103
|
|
20231205,143800,382329163,1115,1115,1115,1115,140
|
|
20231205,143700,382173063,1115,1114,1115,1113,700
|
|
20231205,143600,381393454,1114,1114,1114,1114,2207
|
|
20231205,143500,378934856,1115,1115,1115,1115,0
|
|
20231205,143400,378934856,1115,1114,1115,1114,1000
|
|
20231205,143300,377820356,1115,1115,1115,1115,331
|
|
20231205,143200,377451291,1116,1116,1116,1116,0
|
|
20231205,143100,377451291,1116,1116,1116,1116,109
|
|
20231205,143000,377329647,1116,1116,1116,1115,3665
|
|
20231205,142900,373243157,1115,1115,1115,1115,1813
|
|
20231205,142800,371221662,1115,1116,1116,1115,1900
|
|
20231205,142700,369101713,1116,1118,1118,1116,4061
|
|
20231205,142600,364565986,1118,1120,1120,1118,4865
|
|
20231205,142500,359126914,1120,1120,1120,1120,0
|
|
20231205,142400,359126914,1120,1120,1120,1120,0
|
|
20231205,142300,359126914,1120,1120,1120,1120,1
|
|
20231205,142200,359125794,1118,1118,1119,1118,4420
|
|
20231205,142100,354184164,1118,1118,1118,1118,0
|
|
20231205,142000,354184164,1118,1118,1119,1118,771
|
|
20231205,141900,353322177,1120,1120,1120,1118,14146
|
|
20231205,141800,337494982,1120,1120,1120,1120,60
|
|
20231205,141700,337427782,1120,1120,1120,1120,1220
|
|
20231205,141600,336061382,1120,1120,1120,1120,252
|
|
20231205,141500,335779142,1120,1120,1120,1120,0
|
|
20231205,141400,335779142,1120,1120,1120,1120,100
|
|
20231205,141300,335667142,1120,1120,1120,1120,1000
|
|
20231205,141200,334547142,1120,1120,1120,1120,0
|
|
20231205,141100,334547142,1120,1120,1120,1120,70
|
|
20231205,141000,334468742,1120,1120,1120,1120,444
|
|
20231205,140900,333971462,1120,1120,1120,1120,0
|
|
20231205,140800,333971462,1120,1120,1120,1120,88
|
|
20231205,140700,333872902,1124,1124,1124,1124,0
|
|
20231205,140600,333872902,1124,1124,1124,1124,0
|
|
20231205,140500,333872902,1124,1124,1124,1124,9
|
|
20231205,140400,333862786,1119,1119,1119,1119,0
|
|
20231205,140300,333862786,1119,1119,1119,1119,0
|
|
20231205,140200,333862786,1119,1120,1124,1119,4742
|
|
20231205,140100,328552374,1120,1120,1120,1120,451
|
|
20231205,140000,328047254,1121,1121,1121,1121,41
|
|
20231205,135900,328001293,1121,1121,1121,1121,134
|
|
20231205,135800,327851079,1120,1120,1120,1120,0
|
|
20231205,135700,327851079,1120,1122,1122,1120,3
|
|
20231205,135600,327847715,1123,1123,1123,1123,7
|
|
20231205,135500,327839854,1124,1124,1124,1124,0
|
|
20231205,135400,327839854,1124,1123,1124,1123,350
|
|
20231205,135300,327446633,1119,1120,1120,1119,3437
|
|
20231205,135200,323600542,1123,1123,1123,1123,101
|
|
20231205,135100,323487119,1119,1119,1119,1119,0
|
|
20231205,135000,323487119,1119,1119,1119,1119,2653
|
|
20231205,134900,320518412,1119,1122,1122,1119,3866
|
|
20231205,134800,316190150,1123,1123,1123,1123,110
|
|
20231205,134700,316066620,1123,1123,1123,1123,200
|
|
20231205,134600,315842020,1123,1123,1123,1123,201
|
|
20231205,134500,315616297,1122,1122,1122,1122,2874
|
|
20231205,134400,312391669,1122,1122,1122,1122,8
|
|
20231205,134300,312382693,1122,1122,1122,1122,1
|
|
20231205,134200,312381571,1118,1119,1119,1118,1726
|
|
20231205,134100,310451359,1119,1119,1119,1119,956
|
|
20231205,134000,309381595,1119,1119,1119,1119,1537
|
|
20231205,133900,307661692,1119,1119,1119,1119,5507
|
|
20231205,133800,301499359,1119,1119,1119,1119,0
|
|
20231205,133700,301499359,1119,1119,1119,1119,0
|
|
20231205,133600,301499359,1119,1119,1119,1119,0
|
|
20231205,133500,301499359,1119,1119,1119,1119,200
|
|
20231205,133400,301275559,1119,1119,1119,1119,1
|
|
20231205,133300,301274440,1119,1119,1119,1119,0
|
|
20231205,133200,301274440,1119,1122,1122,1119,160
|
|
20231205,133100,301095370,1123,1123,1123,1123,0
|
|
20231205,133000,301095370,1123,1123,1123,1123,0
|
|
20231205,132900,301095370,1123,1123,1123,1123,1
|
|
20231205,132800,301094247,1119,1120,1120,1119,10000
|
|
20231205,132700,289900942,1123,1123,1123,1123,1
|
|
20231205,132600,289899819,1123,1123,1123,1123,0
|
|
20231205,132500,289899819,1123,1123,1123,1123,177
|
|
20231205,132400,289701048,1123,1123,1123,1123,0
|
|
20231205,132300,289701048,1123,1123,1123,1123,100
|
|
20231205,132200,289588748,1123,1123,1123,1123,400
|
|
20231205,132100,289139548,1119,1119,1119,1119,516
|
|
20231205,132000,288562144,1120,1120,1120,1120,4
|
|
20231205,131900,288557664,1120,1120,1120,1120,2
|
|
20231205,131800,288555424,1120,1120,1120,1120,2
|
|
20231205,131700,288553184,1120,1123,1123,1120,7
|
|
20231205,131600,288545338,1122,1122,1122,1122,950
|
|
20231205,131500,287479438,1122,1119,1122,1119,8987
|
|
20231205,131400,277412837,1119,1119,1119,1119,1168
|
|
20231205,131300,276105845,1118,1120,1120,1118,12294
|
|
20231205,131200,262339052,1121,1122,1122,1121,13943
|
|
20231205,131100,246701997,1123,1123,1123,1123,2
|
|
20231205,131000,246699751,1123,1123,1123,1123,3393
|
|
20231205,130900,242889412,1125,1125,1125,1125,0
|
|
20231205,130800,242889412,1125,1125,1125,1125,0
|
|
20231205,130700,242889412,1125,1125,1125,1125,201
|
|
20231205,130600,242663287,1125,1125,1125,1125,0
|
|
20231205,130500,242663287,1125,1125,1125,1125,0
|
|
20231205,130400,242663287,1125,1125,1125,1125,500
|
|
20231205,130300,242100787,1125,1125,1125,1125,1000
|
|
20231205,130200,240975787,1124,1124,1124,1124,10
|
|
20231205,130100,240964547,1123,1123,1123,1123,0
|
|
20231205,130000,240964547,1123,1124,1124,1123,5000
|
|
20231205,125900,235348947,1123,1123,1123,1123,501
|
|
20231205,125800,234786324,1124,1124,1124,1124,4522
|
|
20231205,125700,229703596,1124,1124,1124,1124,0
|
|
20231205,125600,229703596,1124,1124,1124,1124,0
|
|
20231205,125500,229703596,1124,1124,1124,1124,0
|
|
20231205,125400,229703596,1124,1124,1125,1124,3421
|
|
20231205,125300,225858388,1125,1126,1126,1125,17
|
|
20231205,125200,225839256,1124,1124,1124,1124,3095
|
|
20231205,125100,222360476,1125,1125,1125,1125,10
|
|
20231205,125000,222349226,1125,1125,1125,1125,0
|
|
20231205,124900,222349226,1125,1125,1125,1125,231
|
|
20231205,124800,222089351,1125,1124,1125,1124,299
|
|
20231205,124700,221753204,1124,1124,1124,1124,0
|
|
20231205,124600,221753204,1124,1124,1124,1124,1261
|
|
20231205,124500,220335840,1124,1124,1124,1124,6525
|
|
20231205,124400,213001740,1125,1125,1125,1125,20
|
|
20231205,124300,212979240,1125,1125,1125,1125,16
|
|
20231205,124200,212961240,1125,1125,1125,1125,30
|
|
20231205,124100,212927490,1127,1127,1127,1127,0
|
|
20231205,124000,212927490,1127,1126,1127,1125,7569
|
|
20231205,123900,204412353,1126,1126,1126,1126,30
|
|
20231205,123800,204378573,1126,1126,1126,1126,0
|
|
20231205,123700,204378573,1126,1126,1126,1126,0
|
|
20231205,123600,204378573,1126,1126,1126,1126,0
|
|
20231205,123500,204378573,1126,1126,1126,1126,1102
|
|
20231205,123400,203137721,1126,1126,1126,1126,100
|
|
20231205,123300,203025121,1126,1126,1126,1126,311
|
|
20231205,123200,202674935,1126,1128,1128,1126,565
|
|
20231205,123100,202038645,1128,1128,1128,1128,0
|
|
20231205,123000,202038645,1128,1126,1128,1126,126
|
|
20231205,122900,201896569,1126,1127,1127,1126,12176
|
|
20231205,122800,188179795,1128,1129,1129,1128,265
|
|
20231205,122700,187880874,1128,1128,1128,1128,256
|
|
20231205,122600,187592106,1128,1127,1128,1127,594
|
|
20231205,122500,186922168,1128,1128,1128,1128,0
|
|
20231205,122400,186922168,1128,1128,1128,1128,0
|
|
20231205,122300,186922168,1128,1128,1128,1128,1
|
|
20231205,122200,186921040,1127,1128,1128,1127,2435
|
|
20231205,122100,184176785,1127,1127,1127,1127,0
|
|
20231205,122000,184176785,1127,1127,1127,1127,0
|
|
20231205,121900,184176785,1127,1127,1127,1127,0
|
|
20231205,121800,184176785,1127,1127,1127,1127,0
|
|
20231205,121700,184176785,1127,1127,1127,1127,0
|
|
20231205,121600,184176785,1127,1127,1127,1127,0
|
|
20231205,121500,184176785,1127,1127,1127,1127,0
|
|
20231205,121400,184176785,1127,1127,1127,1127,0
|
|
20231205,121300,184176785,1127,1128,1128,1127,2097
|
|
20231205,121200,181812733,1128,1128,1128,1128,700
|
|
20231205,121100,181023133,1128,1128,1128,1128,695
|
|
20231205,121000,180239173,1128,1128,1128,1128,0
|
|
20231205,120900,180239173,1128,1128,1128,1128,0
|
|
20231205,120800,180239173,1128,1128,1128,1128,0
|
|
20231205,120700,180239173,1128,1128,1128,1128,6000
|
|
20231205,120600,173471173,1128,1128,1128,1128,0
|
|
20231205,120500,173471173,1128,1128,1128,1128,0
|
|
20231205,120400,173471173,1128,1128,1128,1128,0
|
|
20231205,120300,173471173,1128,1128,1128,1128,0
|
|
20231205,120200,173471173,1128,1132,1132,1128,11
|
|
20231205,120100,173458761,1132,1132,1132,1132,2
|
|
20231205,120000,173456497,1132,1132,1132,1132,0
|
|
20231205,115900,173456497,1132,1132,1132,1132,0
|
|
20231205,115800,173456497,1132,1132,1132,1132,0
|
|
20231205,115700,173456497,1132,1132,1132,1132,1
|
|
20231205,115600,173455365,1127,1127,1127,1127,0
|
|
20231205,115500,173455365,1127,1129,1133,1127,10045
|
|
20231205,115400,162089842,1128,1128,1128,1128,152
|
|
20231205,115300,161918386,1128,1128,1128,1128,52
|
|
20231205,115200,161859730,1128,1128,1128,1128,221
|
|
20231205,115100,161610442,1127,1127,1127,1127,100
|
|
20231205,115000,161497742,1127,1127,1127,1127,100
|
|
20231205,114900,161385042,1128,1128,1128,1128,10
|
|
20231205,114800,161373762,1127,1127,1127,1127,100
|
|
20231205,114700,161261062,1127,1128,1128,1127,7031
|
|
20231205,114600,153337084,1128,1128,1128,1128,1
|
|
20231205,114500,153335956,1128,1128,1128,1128,1100
|
|
20231205,114400,152095156,1128,1128,1128,1128,2031
|
|
20231205,114300,149804188,1128,1128,1128,1128,0
|
|
20231205,114200,149804188,1128,1129,1129,1128,853
|
|
20231205,114100,148841904,1129,1129,1129,1129,100
|
|
20231205,114000,148729004,1129,1129,1129,1129,0
|
|
20231205,113900,148729004,1129,1129,1129,1129,500
|
|
20231205,113800,148164504,1129,1129,1129,1129,10
|
|
20231205,113700,148153214,1129,1129,1129,1129,1124
|
|
20231205,113600,146884218,1129,1129,1129,1129,2100
|
|
20231205,113500,144513318,1128,1129,1129,1128,1200
|
|
20231205,113400,143159518,1128,1128,1128,1128,0
|
|
20231205,113300,143159518,1128,1128,1128,1128,200
|
|
20231205,113200,142933918,1128,1128,1128,1128,0
|
|
20231205,113100,142933918,1128,1128,1128,1128,0
|
|
20231205,113000,142933918,1128,1128,1128,1128,0
|
|
20231205,112900,142933918,1128,1128,1128,1128,0
|
|
20231205,112800,142933918,1128,1129,1129,1128,1080
|
|
20231205,112700,141714924,1129,1129,1129,1129,0
|
|
20231205,112600,141714924,1129,1129,1129,1129,0
|
|
20231205,112500,141714924,1129,1129,1129,1129,0
|
|
20231205,112400,141714924,1129,1129,1129,1129,0
|
|
20231205,112300,141714924,1129,1129,1129,1129,0
|
|
20231205,112200,141714924,1129,1129,1129,1129,0
|
|
20231205,112100,141714924,1129,1129,1129,1129,98
|
|
20231205,112000,141604282,1129,1129,1129,1129,0
|
|
20231205,111900,141604282,1129,1129,1129,1129,746
|
|
20231205,111800,140762048,1129,1133,1133,1129,202
|
|
20231205,111700,140533960,1133,1133,1133,1133,0
|
|
20231205,111600,140533960,1133,1133,1133,1133,0
|
|
20231205,111500,140533960,1133,1133,1133,1133,0
|
|
20231205,111400,140533960,1133,1133,1133,1133,5
|
|
20231205,111300,140528295,1133,1133,1133,1133,4
|
|
20231205,111200,140523763,1133,1133,1133,1133,0
|
|
20231205,111100,140523763,1133,1133,1133,1133,8
|
|
20231205,111000,140514699,1133,1132,1133,1132,30
|
|
20231205,110900,140480729,1133,1133,1133,1133,13
|
|
20231205,110800,140466000,1133,1127,1133,1127,510
|
|
20231205,110700,139891170,1127,1127,1127,1127,0
|
|
20231205,110600,139891170,1127,1127,1127,1127,800
|
|
20231205,110500,138989570,1133,1133,1133,1133,1
|
|
20231205,110400,138988437,1127,1127,1127,1127,30
|
|
20231205,110300,138954627,1133,1127,1133,1127,5101
|
|
20231205,110200,133205794,1127,1127,1127,1127,1
|
|
20231205,110100,133204667,1133,1133,1133,1133,0
|
|
20231205,110000,133204667,1133,1133,1133,1133,1
|
|
20231205,105900,133203534,1130,1129,1130,1127,8239
|
|
20231205,105800,123901023,1133,1133,1133,1133,0
|
|
20231205,105700,123901023,1133,1127,1133,1127,1520
|
|
20231205,105600,122187905,1128,1130,1130,1128,3189
|
|
20231205,105500,118588759,1130,1130,1135,1130,10469
|
|
20231205,105400,106758784,1130,1130,1130,1130,0
|
|
20231205,105300,106758784,1130,1130,1130,1130,11
|
|
20231205,105200,106746354,1130,1132,1132,1130,6835
|
|
20231205,105100,99015946,1135,1135,1135,1135,0
|
|
20231205,105000,99015946,1135,1135,1135,1132,12
|
|
20231205,104900,99002344,1132,1133,1133,1132,1200
|
|
20231205,104800,97643744,1133,1133,1133,1133,221
|
|
20231205,104700,97393351,1132,1132,1132,1132,0
|
|
20231205,104600,97393351,1132,1132,1132,1132,76
|
|
20231205,104500,97307319,1131,1131,1131,1131,0
|
|
20231205,104400,97307319,1131,1131,1131,1131,0
|
|
20231205,104300,97307319,1131,1131,1131,1131,0
|
|
20231205,104200,97307319,1131,1131,1131,1131,480
|
|
20231205,104100,96764439,1130,1131,1131,1130,2418
|
|
20231205,104000,94032098,1131,1131,1131,1131,0
|
|
20231205,103900,94032098,1131,1131,1131,1131,0
|
|
20231205,103800,94032098,1131,1131,1131,1131,600
|
|
20231205,103700,93353498,1131,1131,1131,1131,8
|
|
20231205,103600,93344450,1131,1131,1131,1131,467
|
|
20231205,103500,92816273,1134,1134,1134,1134,200
|
|
20231205,103400,92589473,1134,1134,1134,1134,510
|
|
20231205,103300,92011133,1134,1132,1134,1130,829
|
|
20231205,103200,91073903,1130,1133,1133,1130,17593
|
|
20231205,103100,71157514,1131,1133,1133,1131,1909
|
|
20231205,103000,68998163,1133,1132,1133,1132,13399
|
|
20231205,102900,53829274,1133,1135,1135,1133,4643
|
|
20231205,102800,48566412,1134,1134,1134,1134,0
|
|
20231205,102700,48566412,1134,1135,1135,1134,386
|
|
20231205,102600,48128304,1140,1140,1140,1140,0
|
|
20231205,102500,48128304,1140,1140,1140,1140,0
|
|
20231205,102400,48128304,1140,1140,1140,1140,1
|
|
20231205,102300,48127164,1140,1140,1140,1140,50
|
|
20231205,102200,48070164,1140,1140,1140,1140,0
|
|
20231205,102100,48070164,1140,1142,1142,1140,62
|
|
20231205,102000,47999370,1135,1135,1135,1135,168
|
|
20231205,101900,47808690,1135,1137,1137,1135,4462
|
|
20231205,101800,42742440,1137,1137,1137,1137,8
|
|
20231205,101700,42733344,1136,1136,1136,1136,1040
|
|
20231205,101600,41551904,1136,1136,1136,1136,200
|
|
20231205,101500,41324704,1136,1136,1136,1135,201
|
|
20231205,101400,41096447,1136,1136,1136,1135,208
|
|
20231205,101300,40860195,1136,1137,1137,1136,632
|
|
20231205,101200,40142242,1137,1136,1137,1136,257
|
|
20231205,101100,39850273,1137,1139,1139,1137,5466
|
|
20231205,101000,33629826,1140,1140,1140,1140,38
|
|
20231205,100900,33586506,1143,1143,1143,1143,100
|
|
20231205,100800,33472206,1140,1140,1140,1140,0
|
|
20231205,100700,33472206,1140,1140,1140,1140,567
|
|
20231205,100600,32825826,1140,1141,1141,1140,1465
|
|
20231205,100500,31155511,1141,1141,1141,1141,0
|
|
20231205,100400,31155511,1141,1141,1141,1141,0
|
|
20231205,100300,31155511,1141,1141,1141,1141,0
|
|
20231205,100200,31155511,1141,1142,1142,1141,277
|
|
20231205,100100,30839401,1140,1140,1140,1140,0
|
|
20231205,100000,30839401,1140,1140,1140,1140,4
|
|
20231205,095900,30834841,1140,1140,1140,1140,191
|
|
20231205,095800,30617101,1140,1140,1140,1140,200
|
|
20231205,095700,30389101,1144,1144,1144,1144,1
|
|
20231205,095600,30387957,1140,1140,1140,1140,0
|
|
20231205,095500,30387957,1140,1142,1142,1140,6000
|
|
20231205,095400,23545704,1142,1142,1142,1142,0
|
|
20231205,095300,23545704,1142,1142,1142,1142,0
|
|
20231205,095200,23545704,1142,1142,1142,1142,10
|
|
20231205,095100,23534284,1142,1142,1142,1142,505
|
|
20231205,095000,22957574,1142,1142,1142,1142,10
|
|
20231205,094900,22946154,1142,1142,1142,1142,0
|
|
20231205,094800,22946154,1142,1142,1142,1142,3
|
|
20231205,094700,22942728,1142,1142,1142,1142,0
|
|
20231205,094600,22942728,1142,1142,1142,1142,0
|
|
20231205,094500,22942728,1142,1142,1142,1142,418
|
|
20231205,094400,22465372,1141,1141,1141,1141,0
|
|
20231205,094300,22465372,1141,1141,1141,1141,0
|
|
20231205,094200,22465372,1141,1141,1141,1141,0
|
|
20231205,094100,22465372,1141,1141,1141,1141,1000
|
|
20231205,094000,21324372,1144,1144,1144,1144,0
|
|
20231205,093900,21324372,1144,1144,1144,1144,0
|
|
20231205,093800,21324372,1144,1141,1144,1141,3
|
|
20231205,093700,21320943,1144,1144,1144,1144,22
|
|
20231205,093600,21295775,1144,1144,1144,1144,0
|
|
20231205,093500,21295775,1144,1144,1144,1144,1
|
|
20231205,093400,21294631,1144,1144,1144,1144,0
|
|
20231205,093300,21294631,1144,1144,1144,1144,7
|
|
20231205,093200,21286623,1144,1144,1144,1144,9
|
|
20231205,093100,21276327,1144,1144,1144,1144,0
|
|
20231205,093000,21276327,1144,1140,1144,1140,1018
|
|
20231205,092900,20111807,1140,1140,1140,1140,1201
|
|
20231205,092800,18742667,1144,1144,1144,1144,0
|
|
20231205,092700,18742667,1144,1144,1144,1144,0
|
|
20231205,092600,18742667,1144,1144,1144,1144,1
|
|
20231205,092500,18741523,1140,1140,1140,1140,294
|
|
20231205,092400,18406363,1144,1144,1144,1144,0
|
|
20231205,092300,18406363,1144,1144,1144,1144,3
|
|
20231205,092200,18402931,1144,1144,1144,1144,3
|
|
20231205,092100,18399499,1140,1140,1140,1140,1
|
|
20231205,092000,18398359,1145,1145,1145,1145,0
|
|
20231205,091900,18398359,1145,1145,1145,1145,11
|
|
20231205,091800,18385764,1145,1145,1145,1145,0
|
|
20231205,091700,18385764,1145,1140,1145,1140,368
|
|
20231205,091600,17964914,1140,1145,1145,1140,2
|
|
20231205,091500,17962629,1140,1140,1140,1140,0
|
|
20231205,091400,17962629,1140,1140,1140,1140,0
|
|
20231205,091300,17962629,1140,1145,1145,1140,25
|
|
20231205,091200,17934124,1144,1145,1145,1144,1289
|
|
20231205,091100,16459504,1145,1145,1145,1145,0
|
|
20231205,091000,16459504,1145,1145,1145,1145,980
|
|
20231205,090900,15337404,1146,1146,1146,1146,1
|
|
20231205,090800,15336258,1146,1146,1146,1146,11
|
|
20231205,090700,15323652,1146,1146,1146,1146,12
|
|
20231205,090600,15309900,1146,1146,1146,1146,0
|
|
20231205,090500,15309900,1146,1141,1146,1140,10393
|
|
20231205,090400,3411840,1140,1140,1140,1140,0
|
|
20231205,090300,3411840,1140,1140,1145,1140,177
|
|
20231205,090200,3210055,1140,1146,1146,1140,88
|
|
20231205,090100,3109213,1146,1146,1146,1141,2062
|
|
20231205,090000,751796,1146,1146,1146,1146,636
|