694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,203100,134753543,1015,1015,1015,1015,3647
|
|
20231211,203000,134753543,1015,1015,1015,1015,0
|
|
20231211,202900,134753543,1015,1015,1015,1015,0
|
|
20231211,202800,134753543,1015,1015,1015,1015,0
|
|
20231211,202700,134753543,1015,1015,1015,1015,0
|
|
20231211,202600,134753543,1015,1015,1015,1015,0
|
|
20231211,202500,134753543,1015,1015,1015,1015,0
|
|
20231211,202400,134753543,1015,1015,1015,1015,0
|
|
20231211,202300,134753543,1015,1015,1015,1015,0
|
|
20231211,202200,134753543,1015,1015,1015,1015,0
|
|
20231211,202100,134753543,1015,1015,1015,1015,0
|
|
20231211,202000,134753543,1015,1015,1015,1015,0
|
|
20231211,201900,134753543,1015,1015,1015,1015,0
|
|
20231211,201800,134753543,1015,1015,1015,1015,0
|
|
20231211,201700,134753543,1015,1015,1015,1015,0
|
|
20231211,201600,134753543,1015,1015,1015,1015,0
|
|
20231211,201500,134753543,1015,1015,1015,1015,0
|
|
20231211,201400,134753543,1015,1015,1015,1015,0
|
|
20231211,201300,134753543,1015,1015,1015,1015,0
|
|
20231211,201200,134753543,1015,1015,1015,1015,0
|
|
20231211,201100,134753543,1015,1015,1015,1015,0
|
|
20231211,201000,134753543,1015,1015,1015,1015,0
|
|
20231211,200900,134753543,1015,1015,1015,1015,0
|
|
20231211,200800,134753543,1015,1015,1015,1015,0
|
|
20231211,200700,134753543,1015,1015,1015,1015,0
|
|
20231211,200600,134753543,1015,1015,1015,1015,0
|
|
20231211,200500,134753543,1015,1015,1015,1015,0
|
|
20231211,200400,134753543,1015,1015,1015,1015,0
|
|
20231211,200300,134753543,1015,1015,1015,1015,0
|
|
20231211,200200,134753543,1015,1015,1015,1015,0
|
|
20231211,200100,134753543,1015,1015,1015,1015,3647
|
|
20231211,200000,134753543,1015,1015,1015,1015,0
|
|
20231211,195900,134753543,1015,1015,1015,1015,0
|
|
20231211,195800,134753543,1015,1015,1015,1015,0
|
|
20231211,195700,134753543,1015,1015,1015,1015,0
|
|
20231211,195600,134753543,1015,1015,1015,1015,0
|
|
20231211,195500,134753543,1015,1015,1015,1015,0
|
|
20231211,195400,134753543,1015,1015,1015,1015,0
|
|
20231211,195300,134753543,1015,1015,1015,1015,0
|
|
20231211,195200,134753543,1015,1015,1015,1015,0
|
|
20231211,195100,134753543,1015,1015,1015,1015,0
|
|
20231211,195000,134753543,1015,1015,1015,1015,0
|
|
20231211,194900,134753543,1015,1015,1015,1015,0
|
|
20231211,194800,134753543,1015,1015,1015,1015,0
|
|
20231211,194700,134753543,1015,1015,1015,1015,0
|
|
20231211,194600,134753543,1015,1015,1015,1015,0
|
|
20231211,194500,134753543,1015,1015,1015,1015,0
|
|
20231211,194400,134753543,1015,1015,1015,1015,0
|
|
20231211,194300,134753543,1015,1015,1015,1015,0
|
|
20231211,194200,134753543,1015,1015,1015,1015,0
|
|
20231211,194100,134753543,1015,1015,1015,1015,0
|
|
20231211,194000,134753543,1015,1015,1015,1015,0
|
|
20231211,193900,134753543,1015,1015,1015,1015,0
|
|
20231211,193800,134753543,1015,1015,1015,1015,0
|
|
20231211,193700,134753543,1015,1015,1015,1015,0
|
|
20231211,193600,134753543,1015,1015,1015,1015,0
|
|
20231211,193500,134753543,1015,1015,1015,1015,0
|
|
20231211,193400,134753543,1015,1015,1015,1015,0
|
|
20231211,193300,134753543,1015,1015,1015,1015,0
|
|
20231211,193200,134753543,1015,1015,1015,1015,0
|
|
20231211,193100,134753543,1015,1015,1015,1015,3647
|
|
20231211,193000,134753543,1015,1015,1015,1015,0
|
|
20231211,192900,134753543,1015,1015,1015,1015,0
|
|
20231211,192800,134753543,1015,1015,1015,1015,0
|
|
20231211,192700,134753543,1015,1015,1015,1015,0
|
|
20231211,192600,134753543,1015,1015,1015,1015,0
|
|
20231211,192500,134753543,1015,1015,1015,1015,0
|
|
20231211,192400,134753543,1015,1015,1015,1015,0
|
|
20231211,192300,134753543,1015,1015,1015,1015,0
|
|
20231211,192200,134753543,1015,1015,1015,1015,0
|
|
20231211,192100,134753543,1015,1015,1015,1015,0
|
|
20231211,192000,134753543,1015,1015,1015,1015,0
|
|
20231211,191900,134753543,1015,1015,1015,1015,0
|
|
20231211,191800,134753543,1015,1015,1015,1015,0
|
|
20231211,191700,134753543,1015,1015,1015,1015,0
|
|
20231211,191600,134753543,1015,1015,1015,1015,0
|
|
20231211,191500,134753543,1015,1015,1015,1015,0
|
|
20231211,191400,134753543,1015,1015,1015,1015,0
|
|
20231211,191300,134753543,1015,1015,1015,1015,0
|
|
20231211,191200,134753543,1015,1015,1015,1015,0
|
|
20231211,191100,134753543,1015,1015,1015,1015,0
|
|
20231211,191000,134753543,1015,1015,1015,1015,0
|
|
20231211,190900,134753543,1015,1015,1015,1015,0
|
|
20231211,190800,134753543,1015,1015,1015,1015,0
|
|
20231211,190700,134753543,1015,1015,1015,1015,0
|
|
20231211,190600,134753543,1015,1015,1015,1015,0
|
|
20231211,190500,134753543,1015,1015,1015,1015,0
|
|
20231211,190400,134753543,1015,1015,1015,1015,0
|
|
20231211,190300,134753543,1015,1015,1015,1015,0
|
|
20231211,190200,134753543,1015,1015,1015,1015,0
|
|
20231211,190100,134753543,1015,1015,1015,1015,3647
|
|
20231211,190000,134753543,1015,1015,1015,1015,0
|
|
20231211,185900,134753543,1015,1015,1015,1015,0
|
|
20231211,185800,134753543,1015,1015,1015,1015,0
|
|
20231211,185700,134753543,1015,1015,1015,1015,0
|
|
20231211,185600,134753543,1015,1015,1015,1015,0
|
|
20231211,185500,134753543,1015,1015,1015,1015,0
|
|
20231211,185400,134753543,1015,1015,1015,1015,0
|
|
20231211,185300,134753543,1015,1015,1015,1015,0
|
|
20231211,185200,134753543,1015,1015,1015,1015,0
|
|
20231211,185100,134753543,1015,1015,1015,1015,0
|
|
20231211,185000,134753543,1015,1015,1015,1015,0
|
|
20231211,184900,134753543,1015,1015,1015,1015,0
|
|
20231211,184800,134753543,1015,1015,1015,1015,0
|
|
20231211,184700,134753543,1015,1015,1015,1015,0
|
|
20231211,184600,134753543,1015,1015,1015,1015,0
|
|
20231211,184500,134753543,1015,1015,1015,1015,0
|
|
20231211,184400,134753543,1015,1015,1015,1015,0
|
|
20231211,184300,134753543,1015,1015,1015,1015,0
|
|
20231211,184200,134753543,1015,1015,1015,1015,0
|
|
20231211,184100,134753543,1015,1015,1015,1015,0
|
|
20231211,184000,134753543,1015,1015,1015,1015,0
|
|
20231211,183900,134753543,1015,1015,1015,1015,0
|
|
20231211,183800,134753543,1015,1015,1015,1015,0
|
|
20231211,183700,134753543,1015,1015,1015,1015,0
|
|
20231211,183600,134753543,1015,1015,1015,1015,0
|
|
20231211,183500,134753543,1015,1015,1015,1015,0
|
|
20231211,183400,134753543,1015,1015,1015,1015,0
|
|
20231211,183300,134753543,1015,1015,1015,1015,0
|
|
20231211,183200,134753543,1015,1015,1015,1015,0
|
|
20231211,183100,134753543,1015,1015,1015,1015,3647
|
|
20231211,183000,134753543,1015,1015,1015,1015,0
|
|
20231211,182900,134753543,1015,1015,1015,1015,0
|
|
20231211,182800,134753543,1015,1015,1015,1015,0
|
|
20231211,182700,134753543,1015,1015,1015,1015,0
|
|
20231211,182600,134753543,1015,1015,1015,1015,0
|
|
20231211,182500,134753543,1015,1015,1015,1015,0
|
|
20231211,182400,134753543,1015,1015,1015,1015,0
|
|
20231211,182300,134753543,1015,1015,1015,1015,0
|
|
20231211,182200,134753543,1015,1015,1015,1015,0
|
|
20231211,182100,134753543,1015,1015,1015,1015,0
|
|
20231211,182000,134753543,1015,1015,1015,1015,0
|
|
20231211,181900,134753543,1015,1015,1015,1015,0
|
|
20231211,181800,134753543,1015,1015,1015,1015,0
|
|
20231211,181700,134753543,1015,1015,1015,1015,0
|
|
20231211,181600,134753543,1015,1015,1015,1015,0
|
|
20231211,181500,134753543,1015,1015,1015,1015,0
|
|
20231211,181400,134753543,1015,1015,1015,1015,0
|
|
20231211,181300,134753543,1015,1015,1015,1015,0
|
|
20231211,181200,134753543,1015,1015,1015,1015,0
|
|
20231211,181100,134753543,1015,1015,1015,1015,0
|
|
20231211,181000,134753543,1015,1015,1015,1015,0
|
|
20231211,180900,134753543,1015,1015,1015,1015,0
|
|
20231211,180800,134753543,1015,1015,1015,1015,0
|
|
20231211,180700,134753543,1015,1015,1015,1015,0
|
|
20231211,180600,134753543,1015,1015,1015,1015,0
|
|
20231211,180500,134753543,1015,1015,1015,1015,0
|
|
20231211,180400,134753543,1015,1015,1015,1015,0
|
|
20231211,180300,134753543,1015,1015,1015,1015,0
|
|
20231211,180200,134753543,1015,1015,1015,1015,0
|
|
20231211,180100,134753543,1015,1015,1015,1015,3647
|
|
20231211,180000,134753543,1015,1015,1015,1015,0
|
|
20231211,175900,134753543,1015,1015,1015,1015,0
|
|
20231211,175800,134753543,1015,1015,1015,1015,0
|
|
20231211,175700,134753543,1015,1015,1015,1015,0
|
|
20231211,175600,134753543,1015,1015,1015,1015,0
|
|
20231211,175500,134753543,1015,1015,1015,1015,0
|
|
20231211,175400,134753543,1015,1015,1015,1015,0
|
|
20231211,175300,134753543,1015,1015,1015,1015,0
|
|
20231211,175200,134753543,1015,1015,1015,1015,0
|
|
20231211,175100,134753543,1015,1015,1015,1015,0
|
|
20231211,175000,134753543,1015,1015,1015,1015,0
|
|
20231211,174900,134753543,1015,1015,1015,1015,0
|
|
20231211,174800,134753543,1015,1015,1015,1015,0
|
|
20231211,174700,134753543,1015,1015,1015,1015,0
|
|
20231211,174600,134753543,1015,1015,1015,1015,0
|
|
20231211,174500,134753543,1015,1015,1015,1015,0
|
|
20231211,174400,134753543,1015,1015,1015,1015,0
|
|
20231211,174300,134753543,1015,1015,1015,1015,0
|
|
20231211,174200,134753543,1015,1015,1015,1015,0
|
|
20231211,174100,134753543,1015,1015,1015,1015,0
|
|
20231211,174000,134753543,1015,1015,1015,1015,0
|
|
20231211,173900,134753543,1015,1015,1015,1015,0
|
|
20231211,173800,134753543,1015,1015,1015,1015,0
|
|
20231211,173700,134753543,1015,1015,1015,1015,0
|
|
20231211,173600,134753543,1015,1015,1015,1015,0
|
|
20231211,173500,134753543,1015,1015,1015,1015,0
|
|
20231211,173400,134753543,1015,1015,1015,1015,0
|
|
20231211,173300,134753543,1015,1015,1015,1015,0
|
|
20231211,173200,134753543,1015,1015,1015,1015,0
|
|
20231211,173100,134753543,1015,1015,1015,1015,3647
|
|
20231211,173000,134753543,1015,1015,1015,1015,0
|
|
20231211,172900,134753543,1015,1015,1015,1015,0
|
|
20231211,172800,134753543,1015,1015,1015,1015,0
|
|
20231211,172700,134753543,1015,1015,1015,1015,0
|
|
20231211,172600,134753543,1015,1015,1015,1015,0
|
|
20231211,172500,134753543,1015,1015,1015,1015,0
|
|
20231211,172400,134753543,1015,1015,1015,1015,0
|
|
20231211,172300,134753543,1015,1015,1015,1015,0
|
|
20231211,172200,134753543,1015,1015,1015,1015,0
|
|
20231211,172100,134753543,1015,1015,1015,1015,0
|
|
20231211,172000,134753543,1015,1015,1015,1015,0
|
|
20231211,171900,134753543,1015,1015,1015,1015,0
|
|
20231211,171800,134753543,1015,1015,1015,1015,0
|
|
20231211,171700,134753543,1015,1015,1015,1015,0
|
|
20231211,171600,134753543,1015,1015,1015,1015,0
|
|
20231211,171500,134753543,1015,1015,1015,1015,0
|
|
20231211,171400,134753543,1015,1015,1015,1015,0
|
|
20231211,171300,134753543,1015,1015,1015,1015,0
|
|
20231211,171200,134753543,1015,1015,1015,1015,0
|
|
20231211,171100,134753543,1015,1015,1015,1015,0
|
|
20231211,171000,134753543,1015,1015,1015,1015,0
|
|
20231211,170900,134753543,1015,1015,1015,1015,0
|
|
20231211,170800,134753543,1015,1015,1015,1015,0
|
|
20231211,170700,134753543,1015,1015,1015,1015,0
|
|
20231211,170600,134753543,1015,1015,1015,1015,0
|
|
20231211,170500,134753543,1015,1015,1015,1015,0
|
|
20231211,170400,134753543,1015,1015,1015,1015,0
|
|
20231211,170300,134753543,1015,1015,1015,1015,0
|
|
20231211,170200,134753543,1015,1015,1015,1015,0
|
|
20231211,170100,134753543,1015,1015,1015,1015,3647
|
|
20231211,170000,134753543,1015,1015,1015,1015,0
|
|
20231211,165900,134753543,1015,1015,1015,1015,0
|
|
20231211,165800,134753543,1015,1015,1015,1015,0
|
|
20231211,165700,134753543,1015,1015,1015,1015,0
|
|
20231211,165600,134753543,1015,1015,1015,1015,0
|
|
20231211,165500,134753543,1015,1015,1015,1015,0
|
|
20231211,165400,134753543,1015,1015,1015,1015,0
|
|
20231211,165300,134753543,1015,1015,1015,1015,0
|
|
20231211,165200,134753543,1015,1015,1015,1015,0
|
|
20231211,165100,134753543,1015,1015,1015,1015,0
|
|
20231211,165000,134753543,1015,1015,1015,1015,0
|
|
20231211,164900,134753543,1015,1015,1015,1015,0
|
|
20231211,164800,134753543,1015,1015,1015,1015,0
|
|
20231211,164700,134753543,1015,1015,1015,1015,0
|
|
20231211,164600,134753543,1015,1015,1015,1015,0
|
|
20231211,164500,134753543,1015,1015,1015,1015,0
|
|
20231211,164400,134753543,1015,1015,1015,1015,0
|
|
20231211,164300,134753543,1015,1015,1015,1015,0
|
|
20231211,164200,134753543,1015,1015,1015,1015,0
|
|
20231211,164100,134753543,1015,1015,1015,1015,0
|
|
20231211,164000,134753543,1015,1015,1015,1015,0
|
|
20231211,163900,134753543,1015,1015,1015,1015,0
|
|
20231211,163800,134753543,1015,1015,1015,1015,0
|
|
20231211,163700,134753543,1015,1015,1015,1015,0
|
|
20231211,163600,134753543,1015,1015,1015,1015,0
|
|
20231211,163500,134753543,1015,1015,1015,1015,0
|
|
20231211,163400,134753543,1015,1015,1015,1015,0
|
|
20231211,163300,134753543,1015,1015,1015,1015,0
|
|
20231211,163200,134753543,1015,1015,1015,1015,0
|
|
20231211,163100,134753543,1015,1015,1015,1015,3647
|
|
20231211,163000,134753543,1015,1015,1015,1015,0
|
|
20231211,162900,134753543,1015,1015,1015,1015,0
|
|
20231211,162800,134753543,1015,1015,1015,1015,0
|
|
20231211,162700,134753543,1015,1015,1015,1015,0
|
|
20231211,162600,134753543,1015,1015,1015,1015,0
|
|
20231211,162500,134753543,1015,1015,1015,1015,0
|
|
20231211,162400,134753543,1015,1015,1015,1015,0
|
|
20231211,162300,134753543,1015,1015,1015,1015,0
|
|
20231211,162200,134753543,1015,1015,1015,1015,0
|
|
20231211,162100,134753543,1015,1015,1015,1015,0
|
|
20231211,162000,134753543,1015,1015,1015,1015,0
|
|
20231211,161900,134753543,1015,1015,1015,1015,0
|
|
20231211,161800,134753543,1015,1015,1015,1015,0
|
|
20231211,161700,134753543,1015,1015,1015,1015,0
|
|
20231211,161600,134753543,1015,1015,1015,1015,0
|
|
20231211,161500,134753543,1015,1015,1015,1015,0
|
|
20231211,161400,134753543,1015,1015,1015,1015,0
|
|
20231211,161300,134753543,1015,1015,1015,1015,0
|
|
20231211,161200,134753543,1015,1015,1015,1015,0
|
|
20231211,161100,134753543,1015,1015,1015,1015,0
|
|
20231211,161000,134753543,1015,1015,1015,1015,0
|
|
20231211,160900,134753543,1015,1015,1015,1015,0
|
|
20231211,160800,134753543,1015,1015,1015,1015,0
|
|
20231211,160700,134753543,1015,1015,1015,1015,0
|
|
20231211,160600,134753543,1015,1015,1015,1015,0
|
|
20231211,160500,134753543,1015,1015,1015,1015,0
|
|
20231211,160400,134753543,1015,1015,1015,1015,0
|
|
20231211,160300,134753543,1015,1015,1015,1015,0
|
|
20231211,160200,134753543,1015,1015,1015,1015,0
|
|
20231211,160100,134753543,1015,1015,1015,1015,3647
|
|
20231211,160000,134753543,1015,1015,1015,1015,0
|
|
20231211,155900,134753543,1015,1015,1015,1015,0
|
|
20231211,155800,134753543,1015,1015,1015,1015,0
|
|
20231211,155700,134753543,1015,1015,1015,1015,0
|
|
20231211,155600,134753543,1015,1015,1015,1015,0
|
|
20231211,155500,134753543,1015,1015,1015,1015,0
|
|
20231211,155400,134753543,1015,1015,1015,1015,0
|
|
20231211,155300,134753543,1015,1015,1015,1015,0
|
|
20231211,155200,134753543,1015,1015,1015,1015,0
|
|
20231211,155100,134753543,1015,1015,1015,1015,0
|
|
20231211,155000,134753543,1015,1015,1015,1015,0
|
|
20231211,154900,134753543,1015,1015,1015,1015,0
|
|
20231211,154800,134753543,1015,1015,1015,1015,0
|
|
20231211,154700,134753543,1015,1015,1015,1015,0
|
|
20231211,154600,134753543,1015,1015,1015,1015,0
|
|
20231211,154500,134753543,1015,1015,1015,1015,0
|
|
20231211,154400,134753543,1015,1015,1015,1015,0
|
|
20231211,154300,134753543,1015,1015,1015,1015,0
|
|
20231211,154200,134753543,1015,1015,1015,1015,0
|
|
20231211,154100,134753543,1015,1015,1015,1015,0
|
|
20231211,154000,134753543,1015,1015,1015,1015,0
|
|
20231211,153900,134753543,1015,1015,1015,1015,0
|
|
20231211,153800,134753543,1015,1015,1015,1015,0
|
|
20231211,153700,134753543,1015,1015,1015,1015,0
|
|
20231211,153600,134753543,1015,1015,1015,1015,0
|
|
20231211,153500,134753543,1015,1015,1015,1015,0
|
|
20231211,153400,134753543,1015,1015,1015,1015,0
|
|
20231211,153300,134753543,1015,1015,1015,1015,0
|
|
20231211,153200,134753543,1015,1015,1015,1015,0
|
|
20231211,153100,134753543,1015,1015,1015,1015,3647
|
|
20231211,153000,134753543,1015,1015,1015,1015,3647
|
|
20231211,152900,131051838,1015,1015,1015,1015,0
|
|
20231211,152800,131051838,1015,1015,1015,1015,0
|
|
20231211,152700,131051838,1015,1015,1015,1015,0
|
|
20231211,152600,131051838,1015,1015,1015,1015,0
|
|
20231211,152500,131051838,1015,1015,1015,1015,0
|
|
20231211,152400,131051838,1015,1015,1015,1015,0
|
|
20231211,152300,131051838,1015,1015,1015,1015,0
|
|
20231211,152200,131051838,1015,1015,1015,1015,0
|
|
20231211,152100,131051838,1015,1015,1015,1015,0
|
|
20231211,152000,131051838,1015,1015,1015,1015,0
|
|
20231211,151900,131051838,1015,1016,1016,1015,181
|
|
20231211,151800,130868023,1015,1015,1017,1015,665
|
|
20231211,151700,130192887,1017,1017,1017,1017,478
|
|
20231211,151600,129706761,1015,1015,1015,1015,440
|
|
20231211,151500,129260161,1015,1015,1015,1015,4
|
|
20231211,151400,129256101,1017,1016,1017,1016,153
|
|
20231211,151300,129100501,1018,1017,1018,1017,113
|
|
20231211,151200,128985559,1015,1015,1015,1015,1
|
|
20231211,151100,128984544,1015,1015,1015,1015,400
|
|
20231211,151000,128578544,1017,1017,1017,1017,281
|
|
20231211,150900,128292767,1017,1017,1017,1017,0
|
|
20231211,150800,128292767,1017,1017,1017,1017,0
|
|
20231211,150700,128292767,1017,1017,1017,1017,0
|
|
20231211,150600,128292767,1017,1014,1017,1014,2973
|
|
20231211,150500,125277893,1013,1013,1013,1013,2392
|
|
20231211,150400,122854797,1013,1013,1013,1013,858
|
|
20231211,150300,121985643,1013,1013,1013,1013,5
|
|
20231211,150200,121980578,1013,1014,1014,1013,170
|
|
20231211,150100,121808367,1014,1014,1014,1014,0
|
|
20231211,150000,121808367,1014,1014,1014,1014,23
|
|
20231211,145900,121785045,1012,1014,1014,1012,958
|
|
20231211,145800,120814580,1015,1015,1015,1015,228
|
|
20231211,145700,120583160,1015,1015,1015,1015,7
|
|
20231211,145600,120576055,1015,1015,1015,1015,0
|
|
20231211,145500,120576055,1015,1015,1015,1015,10
|
|
20231211,145400,120565905,1015,1014,1015,1014,10
|
|
20231211,145300,120555756,1015,1015,1015,1015,0
|
|
20231211,145200,120555756,1015,1015,1015,1015,12
|
|
20231211,145100,120543576,1015,1015,1015,1015,0
|
|
20231211,145000,120543576,1015,1015,1015,1015,744
|
|
20231211,144900,119788416,1015,1015,1015,1015,0
|
|
20231211,144800,119788416,1015,1015,1015,1015,0
|
|
20231211,144700,119788416,1015,1015,1015,1015,20
|
|
20231211,144600,119768116,1015,1015,1015,1015,12
|
|
20231211,144500,119755936,1015,1015,1015,1015,0
|
|
20231211,144400,119755936,1015,1015,1015,1015,22
|
|
20231211,144300,119733606,1016,1016,1016,1016,0
|
|
20231211,144200,119733606,1016,1016,1016,1016,0
|
|
20231211,144100,119733606,1016,1016,1016,1012,601
|
|
20231211,144000,119124227,1017,1017,1017,1017,0
|
|
20231211,143900,119124227,1017,1016,1017,1016,11
|
|
20231211,143800,119113050,1016,1016,1016,1016,2021
|
|
20231211,143700,117059714,1019,1019,1019,1019,0
|
|
20231211,143600,117059714,1019,1019,1019,1019,500
|
|
20231211,143500,116550214,1020,1015,1020,1015,364
|
|
20231211,143400,116179636,1012,1012,1012,1012,366
|
|
20231211,143300,115809244,1012,1012,1012,1012,59
|
|
20231211,143200,115749536,1012,1012,1012,1012,0
|
|
20231211,143100,115749536,1012,1017,1017,1012,466
|
|
20231211,143000,115277939,1017,1017,1017,1017,121
|
|
20231211,142900,115154882,1018,1018,1018,1018,0
|
|
20231211,142800,115154882,1018,1018,1018,1018,0
|
|
20231211,142700,115154882,1018,1018,1018,1018,0
|
|
20231211,142600,115154882,1018,1018,1018,1018,0
|
|
20231211,142500,115154882,1018,1018,1018,1018,0
|
|
20231211,142400,115154882,1018,1013,1018,1013,7
|
|
20231211,142300,115147786,1008,1010,1010,1008,695
|
|
20231211,142200,114446725,1009,1009,1009,1009,190
|
|
20231211,142100,114255015,1007,1014,1014,1007,528
|
|
20231211,142000,113721796,1023,1015,1023,1015,171
|
|
20231211,141900,113548187,1015,1015,1015,1015,1
|
|
20231211,141800,113547172,1005,1015,1015,1005,9529
|
|
20231211,141700,103935561,1014,1014,1014,1014,0
|
|
20231211,141600,103935561,1014,1014,1014,1014,0
|
|
20231211,141500,103935561,1014,1014,1014,1014,1099
|
|
20231211,141400,102821175,1014,1014,1014,1014,1
|
|
20231211,141300,102820161,1014,1015,1015,1014,826
|
|
20231211,141200,101982594,1014,1017,1017,1014,255
|
|
20231211,141100,101723831,1018,1018,1018,1017,1184
|
|
20231211,141000,100519486,1024,1024,1024,1024,100
|
|
20231211,140900,100417086,1024,1024,1024,1024,0
|
|
20231211,140800,100417086,1024,1021,1024,1021,40
|
|
20231211,140700,100376243,1019,1023,1023,1019,6532
|
|
20231211,140600,93702324,1023,1023,1023,1023,5
|
|
20231211,140500,93697209,1024,1025,1025,1024,137
|
|
20231211,140400,93556789,1024,1024,1024,1024,2
|
|
20231211,140300,93554741,1023,1023,1023,1023,4
|
|
20231211,140200,93550649,1023,1023,1023,1023,2
|
|
20231211,140100,93548603,1025,1024,1025,1023,78
|
|
20231211,140000,93468732,1023,1023,1023,1023,0
|
|
20231211,135900,93468732,1023,1023,1023,1023,0
|
|
20231211,135800,93468732,1023,1023,1023,1023,0
|
|
20231211,135700,93468732,1023,1023,1023,1023,0
|
|
20231211,135600,93468732,1023,1023,1023,1023,0
|
|
20231211,135500,93468732,1023,1023,1023,1023,0
|
|
20231211,135400,93468732,1023,1023,1023,1023,540
|
|
20231211,135300,92916312,1027,1027,1027,1027,0
|
|
20231211,135200,92916312,1027,1024,1027,1024,116
|
|
20231211,135100,92797246,1023,1023,1023,1023,22
|
|
20231211,135000,92774740,1027,1027,1027,1027,0
|
|
20231211,134900,92774740,1027,1027,1027,1027,1
|
|
20231211,134800,92773713,1024,1024,1024,1024,0
|
|
20231211,134700,92773713,1024,1024,1024,1024,0
|
|
20231211,134600,92773713,1024,1024,1025,1024,11
|
|
20231211,134500,92762448,1024,1024,1024,1023,1133
|
|
20231211,134400,91602260,1027,1027,1027,1027,1
|
|
20231211,134300,91601233,1025,1025,1025,1025,0
|
|
20231211,134200,91601233,1025,1025,1025,1025,0
|
|
20231211,134100,91601233,1025,1025,1025,1025,0
|
|
20231211,134000,91601233,1025,1025,1025,1025,5
|
|
20231211,133900,91596108,1025,1025,1025,1025,919
|
|
20231211,133800,90654133,1024,1024,1024,1024,0
|
|
20231211,133700,90654133,1024,1025,1025,1024,1334
|
|
20231211,133600,89287599,1025,1028,1028,1025,212
|
|
20231211,133500,89069684,1025,1025,1025,1025,0
|
|
20231211,133400,89069684,1025,1025,1025,1025,0
|
|
20231211,133300,89069684,1025,1025,1025,1025,0
|
|
20231211,133200,89069684,1025,1025,1025,1025,2
|
|
20231211,133100,89067634,1028,1028,1028,1028,0
|
|
20231211,133000,89067634,1028,1028,1028,1028,0
|
|
20231211,132900,89067634,1028,1028,1028,1028,0
|
|
20231211,132800,89067634,1028,1028,1028,1028,0
|
|
20231211,132700,89067634,1028,1028,1028,1028,1
|
|
20231211,132600,89066606,1024,1024,1024,1024,0
|
|
20231211,132500,89066606,1024,1024,1024,1024,0
|
|
20231211,132400,89066606,1024,1025,1025,1024,11
|
|
20231211,132300,89055337,1025,1025,1025,1025,0
|
|
20231211,132200,89055337,1025,1025,1025,1025,0
|
|
20231211,132100,89055337,1025,1025,1025,1025,1015
|
|
20231211,132000,88014962,1025,1025,1025,1025,0
|
|
20231211,131900,88014962,1025,1025,1025,1025,0
|
|
20231211,131800,88014962,1025,1026,1026,1025,367
|
|
20231211,131700,87638454,1027,1027,1027,1027,0
|
|
20231211,131600,87638454,1027,1027,1027,1027,1514
|
|
20231211,131500,86083576,1027,1027,1027,1027,10
|
|
20231211,131400,86073306,1028,1028,1028,1028,0
|
|
20231211,131300,86073306,1028,1028,1028,1028,211
|
|
20231211,131200,85856398,1025,1025,1025,1025,0
|
|
20231211,131100,85856398,1025,1025,1025,1025,0
|
|
20231211,131000,85856398,1025,1025,1025,1025,0
|
|
20231211,130900,85856398,1025,1025,1025,1025,26
|
|
20231211,130800,85829748,1029,1029,1029,1029,0
|
|
20231211,130700,85829748,1029,1029,1029,1029,0
|
|
20231211,130600,85829748,1029,1029,1029,1029,0
|
|
20231211,130500,85829748,1029,1029,1029,1029,1
|
|
20231211,130400,85828719,1024,1024,1024,1024,0
|
|
20231211,130300,85828719,1024,1024,1024,1024,0
|
|
20231211,130200,85828719,1024,1024,1024,1024,0
|
|
20231211,130100,85828719,1024,1024,1024,1024,0
|
|
20231211,130000,85828719,1024,1028,1028,1023,7751
|
|
20231211,125900,77884054,1030,1030,1030,1030,0
|
|
20231211,125800,77884054,1030,1030,1030,1030,0
|
|
20231211,125700,77884054,1030,1030,1030,1030,0
|
|
20231211,125600,77884054,1030,1030,1030,1030,0
|
|
20231211,125500,77884054,1030,1030,1030,1030,1
|
|
20231211,125400,77883024,1030,1030,1030,1030,4
|
|
20231211,125300,77878904,1029,1029,1029,1029,0
|
|
20231211,125200,77878904,1029,1029,1029,1029,21
|
|
20231211,125100,77857295,1030,1030,1030,1030,1207
|
|
20231211,125000,76614085,1032,1032,1032,1032,0
|
|
20231211,124900,76614085,1032,1032,1032,1032,208
|
|
20231211,124800,76399429,1032,1032,1032,1032,0
|
|
20231211,124700,76399429,1032,1032,1032,1032,0
|
|
20231211,124600,76399429,1032,1032,1032,1032,50
|
|
20231211,124500,76347829,1031,1031,1031,1031,100
|
|
20231211,124400,76244729,1030,1030,1030,1030,0
|
|
20231211,124300,76244729,1030,1030,1030,1030,26
|
|
20231211,124200,76217949,1031,1031,1031,1031,0
|
|
20231211,124100,76217949,1031,1031,1031,1031,0
|
|
20231211,124000,76217949,1031,1031,1031,1031,0
|
|
20231211,123900,76217949,1031,1031,1031,1031,0
|
|
20231211,123800,76217949,1031,1031,1031,1031,1001
|
|
20231211,123700,75185918,1032,1032,1032,1032,0
|
|
20231211,123600,75185918,1032,1032,1032,1032,2
|
|
20231211,123500,75183854,1032,1031,1032,1031,183
|
|
20231211,123400,74995180,1030,1030,1030,1030,10
|
|
20231211,123300,74984880,1030,1030,1030,1030,12
|
|
20231211,123200,74972520,1030,1030,1030,1030,723
|
|
20231211,123100,74227830,1031,1031,1031,1031,24
|
|
20231211,123000,74203086,1031,1031,1031,1031,208
|
|
20231211,122900,73988638,1031,1031,1031,1031,0
|
|
20231211,122800,73988638,1031,1031,1031,1031,0
|
|
20231211,122700,73988638,1031,1031,1031,1031,10
|
|
20231211,122600,73978328,1031,1031,1031,1031,1
|
|
20231211,122500,73977297,1028,1028,1028,1028,0
|
|
20231211,122400,73977297,1028,1028,1028,1028,0
|
|
20231211,122300,73977297,1028,1030,1030,1028,188
|
|
20231211,122200,73783671,1029,1029,1029,1029,0
|
|
20231211,122100,73783671,1029,1029,1029,1029,0
|
|
20231211,122000,73783671,1029,1029,1029,1029,85
|
|
20231211,121900,73696206,1028,1028,1028,1028,0
|
|
20231211,121800,73696206,1028,1028,1028,1028,0
|
|
20231211,121700,73696206,1028,1028,1028,1028,0
|
|
20231211,121600,73696206,1028,1028,1028,1028,0
|
|
20231211,121500,73696206,1028,1028,1028,1028,0
|
|
20231211,121400,73696206,1028,1028,1028,1028,0
|
|
20231211,121300,73696206,1028,1028,1028,1028,22
|
|
20231211,121200,73673590,1029,1029,1029,1029,216
|
|
20231211,121100,73451326,1028,1028,1028,1028,50
|
|
20231211,121000,73399926,1028,1028,1028,1028,0
|
|
20231211,120900,73399926,1028,1028,1028,1028,0
|
|
20231211,120800,73399926,1028,1028,1028,1028,0
|
|
20231211,120700,73399926,1028,1028,1028,1028,0
|
|
20231211,120600,73399926,1028,1028,1028,1028,149
|
|
20231211,120500,73246754,1028,1028,1028,1027,205
|
|
20231211,120400,73036017,1028,1028,1028,1028,98
|
|
20231211,120300,72935273,1028,1027,1028,1027,1341
|
|
20231211,120200,71557924,1028,1028,1028,1028,0
|
|
20231211,120100,71557924,1028,1028,1028,1028,446
|
|
20231211,120000,71099436,1028,1028,1028,1028,328
|
|
20231211,115900,70762252,1028,1028,1028,1028,200
|
|
20231211,115800,70556652,1028,1028,1028,1028,281
|
|
20231211,115700,70267784,1028,1028,1028,1028,196
|
|
20231211,115600,70066296,1028,1028,1028,1028,0
|
|
20231211,115500,70066296,1028,1028,1028,1028,200
|
|
20231211,115400,69860696,1028,1028,1028,1028,0
|
|
20231211,115300,69860696,1028,1028,1028,1028,732
|
|
20231211,115200,69108200,1028,1028,1028,1028,0
|
|
20231211,115100,69108200,1028,1028,1028,1028,1882
|
|
20231211,115000,67173504,1028,1030,1030,1028,922
|
|
20231211,114900,66225188,1030,1030,1030,1030,192
|
|
20231211,114800,66027428,1029,1029,1029,1029,0
|
|
20231211,114700,66027428,1029,1029,1029,1029,47
|
|
20231211,114600,65979065,1029,1029,1029,1029,0
|
|
20231211,114500,65979065,1029,1029,1029,1029,64
|
|
20231211,114400,65913209,1029,1029,1029,1029,105
|
|
20231211,114300,65805164,1029,1029,1029,1029,100
|
|
20231211,114200,65702264,1029,1029,1029,1029,524
|
|
20231211,114100,65163068,1028,1028,1028,1028,251
|
|
20231211,114000,64905040,1029,1029,1029,1029,0
|
|
20231211,113900,64905040,1029,1029,1029,1029,5
|
|
20231211,113800,64899895,1029,1029,1029,1029,7
|
|
20231211,113700,64892692,1029,1029,1029,1029,46
|
|
20231211,113600,64845358,1029,1029,1029,1029,10
|
|
20231211,113500,64835068,1029,1029,1029,1029,0
|
|
20231211,113400,64835068,1029,1029,1029,1029,0
|
|
20231211,113300,64835068,1029,1029,1029,1029,0
|
|
20231211,113200,64835068,1029,1029,1029,1029,1
|
|
20231211,113100,64834039,1029,1029,1029,1029,118
|
|
20231211,113000,64712617,1029,1029,1029,1029,799
|
|
20231211,112900,63890446,1030,1030,1030,1030,0
|
|
20231211,112800,63890446,1030,1030,1030,1030,1
|
|
20231211,112700,63889416,1029,1030,1030,1029,101
|
|
20231211,112600,63785387,1030,1030,1030,1030,100
|
|
20231211,112500,63682387,1032,1032,1032,1032,1000
|
|
20231211,112400,62650387,1030,1033,1035,1030,3132
|
|
20231211,112300,59421957,1035,1031,1035,1031,216
|
|
20231211,112200,59199253,1031,1031,1031,1031,0
|
|
20231211,112100,59199253,1031,1031,1031,1031,0
|
|
20231211,112000,59199253,1031,1031,1031,1031,0
|
|
20231211,111900,59199253,1031,1031,1031,1031,0
|
|
20231211,111800,59199253,1031,1031,1031,1031,0
|
|
20231211,111700,59199253,1031,1032,1033,1031,2506
|
|
20231211,111600,56613062,1032,1032,1032,1032,825
|
|
20231211,111500,55761662,1033,1033,1033,1033,2
|
|
20231211,111400,55759596,1033,1033,1033,1033,209
|
|
20231211,111300,55543699,1033,1033,1033,1033,1
|
|
20231211,111200,55542666,1039,1039,1039,1039,0
|
|
20231211,111100,55542666,1039,1039,1039,1039,0
|
|
20231211,111000,55542666,1039,1039,1039,1039,0
|
|
20231211,110900,55542666,1039,1039,1039,1039,0
|
|
20231211,110800,55542666,1039,1039,1039,1039,1
|
|
20231211,110700,55541627,1039,1033,1039,1033,12
|
|
20231211,110600,55529219,1033,1037,1037,1033,5000
|
|
20231211,110500,50362134,1039,1039,1039,1039,0
|
|
20231211,110400,50362134,1039,1036,1039,1036,9
|
|
20231211,110300,50352786,1035,1035,1035,1035,10
|
|
20231211,110200,50342436,1036,1036,1036,1036,521
|
|
20231211,110100,49802680,1037,1039,1039,1037,656
|
|
20231211,110000,49121736,1039,1039,1039,1039,0
|
|
20231211,105900,49121736,1039,1039,1039,1039,100
|
|
20231211,105800,49017836,1038,1037,1038,1037,53
|
|
20231211,105700,48962870,1037,1037,1037,1037,0
|
|
20231211,105600,48962870,1037,1037,1037,1037,0
|
|
20231211,105500,48962870,1037,1037,1037,1037,0
|
|
20231211,105400,48962870,1037,1037,1037,1037,0
|
|
20231211,105300,48962870,1037,1037,1037,1037,103
|
|
20231211,105200,48856059,1038,1038,1038,1038,0
|
|
20231211,105100,48856059,1038,1038,1038,1038,10
|
|
20231211,105000,48845679,1038,1038,1038,1038,0
|
|
20231211,104900,48845679,1038,1038,1038,1038,227
|
|
20231211,104800,48610053,1038,1038,1038,1038,0
|
|
20231211,104700,48610053,1038,1038,1038,1038,0
|
|
20231211,104600,48610053,1038,1038,1038,1038,1657
|
|
20231211,104500,46890087,1039,1039,1039,1039,1
|
|
20231211,104400,46889048,1038,1038,1038,1038,7
|
|
20231211,104300,46881782,1038,1038,1038,1038,1
|
|
20231211,104200,46880744,1038,1038,1038,1038,200
|
|
20231211,104100,46673144,1038,1038,1038,1038,0
|
|
20231211,104000,46673144,1038,1039,1039,1038,206
|
|
20231211,103900,46459117,1039,1039,1039,1039,0
|
|
20231211,103800,46459117,1039,1039,1039,1039,0
|
|
20231211,103700,46459117,1039,1039,1039,1039,0
|
|
20231211,103600,46459117,1039,1037,1039,1037,6
|
|
20231211,103500,46452891,1037,1038,1039,1037,10
|
|
20231211,103400,46442508,1035,1035,1035,1035,100
|
|
20231211,103300,46339008,1039,1039,1039,1039,0
|
|
20231211,103200,46339008,1039,1039,1039,1039,0
|
|
20231211,103100,46339008,1039,1038,1039,1038,224
|
|
20231211,103000,46106349,1033,1034,1034,1033,300
|
|
20231211,102900,45796441,1033,1033,1033,1033,451
|
|
20231211,102800,45330558,1033,1034,1034,1033,200
|
|
20231211,102700,45123956,1034,1034,1034,1034,0
|
|
20231211,102600,45123956,1034,1034,1034,1034,0
|
|
20231211,102500,45123956,1034,1034,1035,1034,1973
|
|
20231211,102400,43083870,1039,1039,1039,1039,1
|
|
20231211,102300,43082831,1033,1034,1034,1033,92
|
|
20231211,102200,42987789,1033,1037,1037,1033,1000
|
|
20231211,102100,41952057,1039,1039,1039,1039,1
|
|
20231211,102000,41951018,1037,1037,1037,1037,270
|
|
20231211,101900,41671028,1040,1040,1040,1040,500
|
|
20231211,101800,41151028,1040,1040,1040,1040,0
|
|
20231211,101700,41151028,1040,1037,1040,1037,341
|
|
20231211,101600,40797255,1037,1037,1037,1037,0
|
|
20231211,101500,40797255,1037,1037,1037,1037,0
|
|
20231211,101400,40797255,1037,1037,1037,1037,100
|
|
20231211,101300,40693555,1041,1041,1041,1037,1985
|
|
20231211,101200,38632616,1039,1039,1039,1039,0
|
|
20231211,101100,38632616,1039,1039,1039,1039,4
|
|
20231211,101000,38628460,1041,1041,1041,1041,21
|
|
20231211,100900,38606599,1039,1039,1039,1039,30
|
|
20231211,100800,38575429,1042,1039,1042,1039,344
|
|
20231211,100700,38217113,1039,1041,1041,1039,110
|
|
20231211,100600,38102803,1042,1042,1042,1042,0
|
|
20231211,100500,38102803,1042,1042,1042,1042,0
|
|
20231211,100400,38102803,1042,1042,1042,1042,77
|
|
20231211,100300,38022569,1042,1041,1042,1041,2832
|
|
20231211,100200,35073525,1037,1037,1037,1037,0
|
|
20231211,100100,35073525,1037,1037,1037,1037,0
|
|
20231211,100000,35073525,1037,1039,1039,1037,670
|
|
20231211,095900,34377503,1039,1039,1039,1039,0
|
|
20231211,095800,34377503,1039,1039,1039,1039,0
|
|
20231211,095700,34377503,1039,1039,1039,1039,0
|
|
20231211,095600,34377503,1039,1039,1039,1039,0
|
|
20231211,095500,34377503,1039,1040,1040,1039,410
|
|
20231211,095400,33951180,1041,1041,1041,1041,4
|
|
20231211,095300,33947016,1042,1042,1042,1042,0
|
|
20231211,095200,33947016,1042,1042,1042,1039,302
|
|
20231211,095100,33633232,1040,1041,1041,1040,2711
|
|
20231211,095000,30813731,1041,1041,1041,1041,1
|
|
20231211,094900,30812690,1042,1040,1042,1040,505
|
|
20231211,094800,30287472,1041,1041,1041,1041,1
|
|
20231211,094700,30286431,1041,1043,1043,1041,3311
|
|
20231211,094600,26838324,1043,1043,1043,1043,0
|
|
20231211,094500,26838324,1043,1043,1043,1043,60
|
|
20231211,094400,26775744,1043,1043,1043,1043,12
|
|
20231211,094300,26763228,1043,1043,1043,1043,0
|
|
20231211,094200,26763228,1043,1043,1043,1043,24
|
|
20231211,094100,26738196,1042,1042,1042,1042,0
|
|
20231211,094000,26738196,1042,1042,1042,1042,129
|
|
20231211,093900,26603778,1044,1044,1044,1044,214
|
|
20231211,093800,26380362,1042,1043,1043,1042,473
|
|
20231211,093700,25887323,1043,1043,1043,1043,68
|
|
20231211,093600,25816399,1043,1043,1043,1043,1
|
|
20231211,093500,25815356,1041,1041,1041,1041,0
|
|
20231211,093400,25815356,1041,1041,1041,1041,1
|
|
20231211,093300,25814315,1041,1041,1041,1041,381
|
|
20231211,093200,25417694,1041,1043,1043,1041,136
|
|
20231211,093100,25275848,1043,1043,1043,1043,210
|
|
20231211,093000,25056818,1043,1041,1043,1041,66
|
|
20231211,092900,24987982,1041,1041,1041,1041,0
|
|
20231211,092800,24987982,1041,1041,1041,1041,1917
|
|
20231211,092700,22992385,1041,1041,1041,1041,4
|
|
20231211,092600,22988221,1039,1039,1039,1039,0
|
|
20231211,092500,22988221,1039,1039,1039,1039,30
|
|
20231211,092400,22957051,1039,1044,1044,1039,101
|
|
20231211,092300,22852089,1039,1040,1043,1039,878
|
|
20231211,092200,21937550,1042,1043,1043,1042,42
|
|
20231211,092100,21893784,1042,1042,1042,1042,0
|
|
20231211,092000,21893784,1042,1042,1043,1042,491
|
|
20231211,091900,21382067,1042,1042,1042,1042,13
|
|
20231211,091800,21368521,1042,1042,1042,1042,91
|
|
20231211,091700,21273699,1043,1042,1043,1042,279
|
|
20231211,091600,20982980,1042,1043,1043,1042,1184
|
|
20231211,091500,19748579,1043,1045,1045,1043,697
|
|
20231211,091400,19020226,1045,1049,1049,1045,2101
|
|
20231211,091300,16817297,1049,1037,1050,1037,9180
|
|
20231211,091200,7257817,1036,1033,1036,1033,4878
|
|
20231211,091100,2209452,1034,1035,1035,1034,506
|
|
20231211,091000,1686009,1035,1035,1035,1035,13
|
|
20231211,090900,1672554,1034,1034,1034,1034,156
|
|
20231211,090800,1511250,1034,1034,1034,1034,171
|
|
20231211,090700,1334436,1034,1034,1034,1034,1
|
|
20231211,090600,1333402,1034,1034,1034,1034,1
|
|
20231211,090500,1332368,1032,1032,1032,1032,0
|
|
20231211,090400,1332368,1032,1034,1036,1032,161
|
|
20231211,090300,1166187,1033,1032,1033,1032,66
|
|
20231211,090200,1098070,1032,1032,1032,1032,9
|
|
20231211,090100,1088782,1033,1033,1033,1033,981
|
|
20231211,090000,75409,1033,1033,1033,1033,73
|