590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,184700,288321887,1136,1136,1136,1136,11813
|
|
20231204,184600,288321887,1136,1136,1136,1136,0
|
|
20231204,184500,288321887,1136,1136,1136,1136,0
|
|
20231204,184400,288321887,1136,1136,1136,1136,0
|
|
20231204,184300,288321887,1136,1136,1136,1136,0
|
|
20231204,184200,288321887,1136,1136,1136,1136,0
|
|
20231204,184100,288321887,1136,1136,1136,1136,0
|
|
20231204,184000,288321887,1136,1136,1136,1136,0
|
|
20231204,183900,288321887,1136,1136,1136,1136,0
|
|
20231204,183800,288321887,1136,1136,1136,1136,0
|
|
20231204,183700,288321887,1136,1136,1136,1136,0
|
|
20231204,183600,288321887,1136,1136,1136,1136,0
|
|
20231204,183500,288321887,1136,1136,1136,1136,0
|
|
20231204,183400,288321887,1136,1136,1136,1136,0
|
|
20231204,183300,288321887,1136,1136,1136,1136,0
|
|
20231204,183200,288321887,1136,1136,1136,1136,0
|
|
20231204,183100,288321887,1136,1136,1136,1136,0
|
|
20231204,183000,288321887,1136,1136,1136,1136,0
|
|
20231204,182900,288321887,1136,1136,1136,1136,0
|
|
20231204,182800,288321887,1136,1136,1136,1136,0
|
|
20231204,182700,288321887,1136,1136,1136,1136,0
|
|
20231204,182600,288321887,1136,1136,1136,1136,0
|
|
20231204,182500,288321887,1136,1136,1136,1136,0
|
|
20231204,182400,288321887,1136,1136,1136,1136,0
|
|
20231204,182300,288321887,1136,1136,1136,1136,0
|
|
20231204,182200,288321887,1136,1136,1136,1136,0
|
|
20231204,182100,288321887,1136,1136,1136,1136,0
|
|
20231204,182000,288321887,1136,1136,1136,1136,0
|
|
20231204,181900,288321887,1136,1136,1136,1136,0
|
|
20231204,181800,288321887,1136,1136,1136,1136,0
|
|
20231204,181700,288321887,1136,1136,1136,1136,11813
|
|
20231204,181600,288321887,1136,1136,1136,1136,0
|
|
20231204,181500,288321887,1136,1136,1136,1136,0
|
|
20231204,181400,288321887,1136,1136,1136,1136,0
|
|
20231204,181300,288321887,1136,1136,1136,1136,0
|
|
20231204,181200,288321887,1136,1136,1136,1136,0
|
|
20231204,181100,288321887,1136,1136,1136,1136,0
|
|
20231204,181000,288321887,1136,1136,1136,1136,0
|
|
20231204,180900,288321887,1136,1136,1136,1136,0
|
|
20231204,180800,288321887,1136,1136,1136,1136,0
|
|
20231204,180700,288321887,1136,1136,1136,1136,0
|
|
20231204,180600,288321887,1136,1136,1136,1136,0
|
|
20231204,180500,288321887,1136,1136,1136,1136,0
|
|
20231204,180400,288321887,1136,1136,1136,1136,0
|
|
20231204,180300,288321887,1136,1136,1136,1136,0
|
|
20231204,180200,288321887,1136,1136,1136,1136,0
|
|
20231204,180100,288321887,1136,1136,1136,1136,0
|
|
20231204,180000,288321887,1136,1136,1136,1136,0
|
|
20231204,175900,288321887,1136,1136,1136,1136,0
|
|
20231204,175800,288321887,1136,1136,1136,1136,0
|
|
20231204,175700,288321887,1136,1136,1136,1136,0
|
|
20231204,175600,288321887,1136,1136,1136,1136,0
|
|
20231204,175500,288321887,1136,1136,1136,1136,0
|
|
20231204,175400,288321887,1136,1136,1136,1136,0
|
|
20231204,175300,288321887,1136,1136,1136,1136,0
|
|
20231204,175200,288321887,1136,1136,1136,1136,0
|
|
20231204,175100,288321887,1136,1136,1136,1136,0
|
|
20231204,175000,288321887,1136,1136,1136,1136,0
|
|
20231204,174900,288321887,1136,1136,1136,1136,0
|
|
20231204,174800,288321887,1136,1136,1136,1136,0
|
|
20231204,174700,288321887,1136,1136,1136,1136,11813
|
|
20231204,174600,288321887,1136,1136,1136,1136,0
|
|
20231204,174500,288321887,1136,1136,1136,1136,0
|
|
20231204,174400,288321887,1136,1136,1136,1136,0
|
|
20231204,174300,288321887,1136,1136,1136,1136,0
|
|
20231204,174200,288321887,1136,1136,1136,1136,0
|
|
20231204,174100,288321887,1136,1136,1136,1136,0
|
|
20231204,174000,288321887,1136,1136,1136,1136,0
|
|
20231204,173900,288321887,1136,1136,1136,1136,0
|
|
20231204,173800,288321887,1136,1136,1136,1136,0
|
|
20231204,173700,288321887,1136,1136,1136,1136,0
|
|
20231204,173600,288321887,1136,1136,1136,1136,0
|
|
20231204,173500,288321887,1136,1136,1136,1136,0
|
|
20231204,173400,288321887,1136,1136,1136,1136,0
|
|
20231204,173300,288321887,1136,1136,1136,1136,0
|
|
20231204,173200,288321887,1136,1136,1136,1136,0
|
|
20231204,173100,288321887,1136,1136,1136,1136,0
|
|
20231204,173000,288321887,1136,1136,1136,1136,0
|
|
20231204,172900,288321887,1136,1136,1136,1136,0
|
|
20231204,172800,288321887,1136,1136,1136,1136,0
|
|
20231204,172700,288321887,1136,1136,1136,1136,0
|
|
20231204,172600,288321887,1136,1136,1136,1136,0
|
|
20231204,172500,288321887,1136,1136,1136,1136,0
|
|
20231204,172400,288321887,1136,1136,1136,1136,0
|
|
20231204,172300,288321887,1136,1136,1136,1136,0
|
|
20231204,172200,288321887,1136,1136,1136,1136,0
|
|
20231204,172100,288321887,1136,1136,1136,1136,0
|
|
20231204,172000,288321887,1136,1136,1136,1136,0
|
|
20231204,171900,288321887,1136,1136,1136,1136,0
|
|
20231204,171800,288321887,1136,1136,1136,1136,0
|
|
20231204,171700,288321887,1136,1136,1136,1136,11813
|
|
20231204,171600,288321887,1136,1136,1136,1136,0
|
|
20231204,171500,288321887,1136,1136,1136,1136,0
|
|
20231204,171400,288321887,1136,1136,1136,1136,0
|
|
20231204,171300,288321887,1136,1136,1136,1136,0
|
|
20231204,171200,288321887,1136,1136,1136,1136,0
|
|
20231204,171100,288321887,1136,1136,1136,1136,0
|
|
20231204,171000,288321887,1136,1136,1136,1136,0
|
|
20231204,170900,288321887,1136,1136,1136,1136,0
|
|
20231204,170800,288321887,1136,1136,1136,1136,0
|
|
20231204,170700,288321887,1136,1136,1136,1136,0
|
|
20231204,170600,288321887,1136,1136,1136,1136,0
|
|
20231204,170500,288321887,1136,1136,1136,1136,0
|
|
20231204,170400,288321887,1136,1136,1136,1136,0
|
|
20231204,170300,288321887,1136,1136,1136,1136,0
|
|
20231204,170200,288321887,1136,1136,1136,1136,0
|
|
20231204,170100,288321887,1136,1136,1136,1136,0
|
|
20231204,170000,288321887,1136,1136,1136,1136,0
|
|
20231204,165900,288321887,1136,1136,1136,1136,0
|
|
20231204,165800,288321887,1136,1136,1136,1136,0
|
|
20231204,165700,288321887,1136,1136,1136,1136,0
|
|
20231204,165600,288321887,1136,1136,1136,1136,0
|
|
20231204,165500,288321887,1136,1136,1136,1136,0
|
|
20231204,165400,288321887,1136,1136,1136,1136,0
|
|
20231204,165300,288321887,1136,1136,1136,1136,0
|
|
20231204,165200,288321887,1136,1136,1136,1136,0
|
|
20231204,165100,288321887,1136,1136,1136,1136,0
|
|
20231204,165000,288321887,1136,1136,1136,1136,0
|
|
20231204,164900,288321887,1136,1136,1136,1136,0
|
|
20231204,164800,288321887,1136,1136,1136,1136,0
|
|
20231204,164700,288321887,1136,1136,1136,1136,11813
|
|
20231204,164600,288321887,1136,1136,1136,1136,0
|
|
20231204,164500,288321887,1136,1136,1136,1136,0
|
|
20231204,164400,288321887,1136,1136,1136,1136,0
|
|
20231204,164300,288321887,1136,1136,1136,1136,0
|
|
20231204,164200,288321887,1136,1136,1136,1136,0
|
|
20231204,164100,288321887,1136,1136,1136,1136,0
|
|
20231204,164000,288321887,1136,1136,1136,1136,0
|
|
20231204,163900,288321887,1136,1136,1136,1136,0
|
|
20231204,163800,288321887,1136,1136,1136,1136,0
|
|
20231204,163700,288321887,1136,1136,1136,1136,0
|
|
20231204,163600,288321887,1136,1136,1136,1136,0
|
|
20231204,163500,288321887,1136,1136,1136,1136,0
|
|
20231204,163400,288321887,1136,1136,1136,1136,0
|
|
20231204,163300,288321887,1136,1136,1136,1136,0
|
|
20231204,163200,288321887,1136,1136,1136,1136,0
|
|
20231204,163100,288321887,1136,1136,1136,1136,0
|
|
20231204,163000,288321887,1136,1136,1136,1136,0
|
|
20231204,162900,288321887,1136,1136,1136,1136,0
|
|
20231204,162800,288321887,1136,1136,1136,1136,0
|
|
20231204,162700,288321887,1136,1136,1136,1136,0
|
|
20231204,162600,288321887,1136,1136,1136,1136,0
|
|
20231204,162500,288321887,1136,1136,1136,1136,0
|
|
20231204,162400,288321887,1136,1136,1136,1136,0
|
|
20231204,162300,288321887,1136,1136,1136,1136,0
|
|
20231204,162200,288321887,1136,1136,1136,1136,0
|
|
20231204,162100,288321887,1136,1136,1136,1136,0
|
|
20231204,162000,288321887,1136,1136,1136,1136,0
|
|
20231204,161900,288321887,1136,1136,1136,1136,0
|
|
20231204,161800,288321887,1136,1136,1136,1136,0
|
|
20231204,161700,288321887,1136,1136,1136,1136,11813
|
|
20231204,161600,288321887,1136,1136,1136,1136,0
|
|
20231204,161500,288321887,1136,1136,1136,1136,0
|
|
20231204,161400,288321887,1136,1136,1136,1136,0
|
|
20231204,161300,288321887,1136,1136,1136,1136,0
|
|
20231204,161200,288321887,1136,1136,1136,1136,0
|
|
20231204,161100,288321887,1136,1136,1136,1136,0
|
|
20231204,161000,288321887,1136,1136,1136,1136,0
|
|
20231204,160900,288321887,1136,1136,1136,1136,0
|
|
20231204,160800,288321887,1136,1136,1136,1136,0
|
|
20231204,160700,288321887,1136,1136,1136,1136,0
|
|
20231204,160600,288321887,1136,1136,1136,1136,0
|
|
20231204,160500,288321887,1136,1136,1136,1136,0
|
|
20231204,160400,288321887,1136,1136,1136,1136,0
|
|
20231204,160300,288321887,1136,1136,1136,1136,0
|
|
20231204,160200,288321887,1136,1136,1136,1136,0
|
|
20231204,160100,288321887,1136,1136,1136,1136,0
|
|
20231204,160000,288321887,1136,1136,1136,1136,0
|
|
20231204,155900,288321887,1136,1136,1136,1136,0
|
|
20231204,155800,288321887,1136,1136,1136,1136,0
|
|
20231204,155700,288321887,1136,1136,1136,1136,0
|
|
20231204,155600,288321887,1136,1136,1136,1136,0
|
|
20231204,155500,288321887,1136,1136,1136,1136,0
|
|
20231204,155400,288321887,1136,1136,1136,1136,0
|
|
20231204,155300,288321887,1136,1136,1136,1136,0
|
|
20231204,155200,288321887,1136,1136,1136,1136,0
|
|
20231204,155100,288321887,1136,1136,1136,1136,0
|
|
20231204,155000,288321887,1136,1136,1136,1136,0
|
|
20231204,154900,288321887,1136,1136,1136,1136,0
|
|
20231204,154800,288321887,1136,1136,1136,1136,0
|
|
20231204,154700,288321887,1136,1136,1136,1136,11813
|
|
20231204,154600,288321887,1136,1136,1136,1136,0
|
|
20231204,154500,288321887,1136,1136,1136,1136,0
|
|
20231204,154400,288321887,1136,1136,1136,1136,0
|
|
20231204,154300,288321887,1136,1136,1136,1136,0
|
|
20231204,154200,288321887,1136,1136,1136,1136,0
|
|
20231204,154100,288321887,1136,1136,1136,1136,0
|
|
20231204,154000,288321887,1136,1136,1136,1136,0
|
|
20231204,153900,288321887,1136,1136,1136,1136,0
|
|
20231204,153800,288321887,1136,1136,1136,1136,0
|
|
20231204,153700,288321887,1136,1136,1136,1136,0
|
|
20231204,153600,288321887,1136,1136,1136,1136,0
|
|
20231204,153500,288321887,1136,1136,1136,1136,0
|
|
20231204,153400,288321887,1136,1136,1136,1136,0
|
|
20231204,153300,288321887,1136,1136,1136,1136,0
|
|
20231204,153200,288321887,1136,1136,1136,1136,0
|
|
20231204,153100,288321887,1136,1136,1136,1136,0
|
|
20231204,153000,288321887,1136,1136,1136,1136,11813
|
|
20231204,152900,274902319,1135,1135,1135,1135,0
|
|
20231204,152800,274902319,1135,1135,1135,1135,0
|
|
20231204,152700,274902319,1135,1135,1135,1135,0
|
|
20231204,152600,274902319,1135,1135,1135,1135,0
|
|
20231204,152500,274902319,1135,1135,1135,1135,0
|
|
20231204,152400,274902319,1135,1135,1135,1135,0
|
|
20231204,152300,274902319,1135,1135,1135,1135,0
|
|
20231204,152200,274902319,1135,1135,1135,1135,0
|
|
20231204,152100,274902319,1135,1135,1135,1135,0
|
|
20231204,152000,274902319,1135,1135,1135,1135,0
|
|
20231204,151900,274902319,1135,1135,1135,1134,898
|
|
20231204,151800,273883091,1135,1135,1135,1135,100
|
|
20231204,151700,273769591,1135,1135,1135,1135,1
|
|
20231204,151600,273768456,1133,1134,1134,1133,3952
|
|
20231204,151500,269290079,1135,1135,1135,1135,5001
|
|
20231204,151400,263613944,1135,1135,1135,1134,254
|
|
20231204,151300,263325733,1134,1135,1135,1134,38
|
|
20231204,151200,263282628,1134,1134,1134,1134,0
|
|
20231204,151100,263282628,1134,1134,1134,1134,0
|
|
20231204,151000,263282628,1134,1134,1134,1134,0
|
|
20231204,150900,263282628,1134,1134,1134,1134,9
|
|
20231204,150800,263272422,1134,1134,1134,1134,0
|
|
20231204,150700,263272422,1134,1134,1134,1134,0
|
|
20231204,150600,263272422,1134,1134,1134,1134,0
|
|
20231204,150500,263272422,1134,1136,1136,1134,3755
|
|
20231204,150400,259011698,1135,1135,1135,1135,0
|
|
20231204,150300,259011698,1135,1135,1137,1135,1973
|
|
20231204,150200,256772321,1135,1135,1135,1135,351
|
|
20231204,150100,256373936,1134,1134,1134,1134,0
|
|
20231204,150000,256373936,1134,1134,1134,1134,0
|
|
20231204,145900,256373936,1134,1134,1134,1134,0
|
|
20231204,145800,256373936,1134,1134,1134,1134,0
|
|
20231204,145700,256373936,1134,1134,1134,1134,0
|
|
20231204,145600,256373936,1134,1135,1135,1134,2597
|
|
20231204,145500,253426535,1138,1138,1138,1138,0
|
|
20231204,145400,253426535,1138,1138,1138,1138,0
|
|
20231204,145300,253426535,1138,1138,1138,1138,0
|
|
20231204,145200,253426535,1138,1136,1138,1136,1560
|
|
20231204,145100,251653495,1136,1136,1136,1136,270
|
|
20231204,145000,251346775,1135,1135,1135,1135,0
|
|
20231204,144900,251346775,1135,1135,1135,1135,0
|
|
20231204,144800,251346775,1135,1135,1135,1135,0
|
|
20231204,144700,251346775,1135,1135,1135,1135,26
|
|
20231204,144600,251317265,1135,1135,1135,1135,0
|
|
20231204,144500,251317265,1135,1135,1135,1135,0
|
|
20231204,144400,251317265,1135,1135,1135,1135,2
|
|
20231204,144300,251314995,1135,1135,1135,1135,2
|
|
20231204,144200,251312725,1135,1136,1136,1134,9403
|
|
20231204,144100,240642953,1136,1136,1136,1136,15
|
|
20231204,144000,240625913,1137,1138,1138,1137,1000
|
|
20231204,143900,239488903,1139,1139,1139,1139,0
|
|
20231204,143800,239488903,1139,1139,1139,1139,12
|
|
20231204,143700,239475235,1136,1136,1136,1136,0
|
|
20231204,143600,239475235,1136,1136,1136,1136,100
|
|
20231204,143500,239361635,1136,1136,1136,1136,0
|
|
20231204,143400,239361635,1136,1136,1136,1136,0
|
|
20231204,143300,239361635,1136,1137,1137,1136,1524
|
|
20231204,143200,237630189,1137,1138,1138,1137,304
|
|
20231204,143100,237284473,1139,1139,1139,1139,0
|
|
20231204,143000,237284473,1139,1139,1139,1139,0
|
|
20231204,142900,237284473,1139,1139,1139,1139,5
|
|
20231204,142800,237278778,1139,1139,1139,1139,7
|
|
20231204,142700,237270805,1139,1139,1139,1139,1
|
|
20231204,142600,237269666,1139,1139,1139,1139,1
|
|
20231204,142500,237268527,1139,1139,1139,1139,1
|
|
20231204,142400,237267388,1138,1137,1138,1137,501
|
|
20231204,142300,236697750,1137,1137,1137,1137,0
|
|
20231204,142200,236697750,1137,1137,1137,1137,104
|
|
20231204,142100,236579502,1137,1137,1137,1137,236
|
|
20231204,142000,236311170,1137,1137,1137,1137,0
|
|
20231204,141900,236311170,1137,1137,1137,1137,0
|
|
20231204,141800,236311170,1137,1137,1137,1137,251
|
|
20231204,141700,236025783,1136,1136,1136,1136,0
|
|
20231204,141600,236025783,1136,1136,1136,1136,0
|
|
20231204,141500,236025783,1136,1136,1136,1136,0
|
|
20231204,141400,236025783,1136,1136,1136,1136,0
|
|
20231204,141300,236025783,1136,1137,1137,1136,1181
|
|
20231204,141200,234683015,1137,1137,1137,1137,0
|
|
20231204,141100,234683015,1137,1137,1137,1137,1
|
|
20231204,141000,234681878,1137,1137,1137,1137,847
|
|
20231204,140900,233718839,1137,1137,1137,1137,349
|
|
20231204,140800,233322026,1137,1137,1137,1137,0
|
|
20231204,140700,233322026,1137,1137,1137,1137,0
|
|
20231204,140600,233322026,1137,1137,1137,1137,0
|
|
20231204,140500,233322026,1137,1137,1137,1137,170
|
|
20231204,140400,233128736,1138,1138,1138,1138,70
|
|
20231204,140300,233049076,1139,1139,1139,1139,0
|
|
20231204,140200,233049076,1139,1139,1139,1139,260
|
|
20231204,140100,232752936,1140,1140,1140,1140,0
|
|
20231204,140000,232752936,1140,1140,1140,1140,0
|
|
20231204,135900,232752936,1140,1140,1140,1140,200
|
|
20231204,135800,232524936,1143,1142,1143,1142,1000
|
|
20231204,135700,231381942,1140,1140,1140,1140,0
|
|
20231204,135600,231381942,1140,1140,1140,1140,0
|
|
20231204,135500,231381942,1140,1140,1140,1140,0
|
|
20231204,135400,231381942,1140,1140,1140,1140,189
|
|
20231204,135300,231166482,1139,1139,1139,1139,0
|
|
20231204,135200,231166482,1139,1139,1139,1139,2
|
|
20231204,135100,231164204,1140,1140,1140,1140,0
|
|
20231204,135000,231164204,1140,1140,1140,1140,176
|
|
20231204,134900,230963564,1143,1143,1143,1143,5
|
|
20231204,134800,230957849,1139,1139,1139,1139,0
|
|
20231204,134700,230957849,1139,1139,1139,1139,0
|
|
20231204,134600,230957849,1139,1139,1139,1139,7
|
|
20231204,134500,230949876,1143,1143,1143,1143,10
|
|
20231204,134400,230938446,1143,1143,1143,1143,0
|
|
20231204,134300,230938446,1143,1140,1143,1140,1020
|
|
20231204,134200,229772589,1139,1139,1139,1139,0
|
|
20231204,134100,229772589,1139,1139,1139,1139,0
|
|
20231204,134000,229772589,1139,1139,1139,1139,4
|
|
20231204,133900,229768033,1139,1140,1140,1139,258
|
|
20231204,133800,229473922,1141,1141,1141,1141,0
|
|
20231204,133700,229473922,1141,1141,1141,1141,214
|
|
20231204,133600,229229748,1143,1143,1143,1143,0
|
|
20231204,133500,229229748,1143,1143,1143,1143,0
|
|
20231204,133400,229229748,1143,1143,1143,1143,0
|
|
20231204,133300,229229748,1143,1143,1143,1143,0
|
|
20231204,133200,229229748,1143,1143,1143,1143,0
|
|
20231204,133100,229229748,1143,1143,1143,1143,0
|
|
20231204,133000,229229748,1143,1143,1143,1143,0
|
|
20231204,132900,229229748,1143,1143,1143,1143,22
|
|
20231204,132800,229204602,1143,1139,1143,1139,2
|
|
20231204,132700,229202320,1140,1143,1143,1140,301
|
|
20231204,132600,228858280,1143,1140,1143,1140,2416
|
|
20231204,132500,226099540,1143,1142,1143,1142,2
|
|
20231204,132400,226097255,1137,1137,1137,1137,1293
|
|
20231204,132300,224627114,1143,1143,1143,1143,1
|
|
20231204,132200,224625971,1136,1141,1143,1136,31398
|
|
20231204,132100,188908245,1142,1142,1142,1142,5275
|
|
20231204,132000,182884195,1143,1143,1143,1143,0
|
|
20231204,131900,182884195,1143,1143,1143,1143,0
|
|
20231204,131800,182884195,1143,1143,1143,1143,0
|
|
20231204,131700,182884195,1143,1143,1143,1143,0
|
|
20231204,131600,182884195,1143,1143,1143,1143,0
|
|
20231204,131500,182884195,1143,1143,1143,1143,0
|
|
20231204,131400,182884195,1143,1143,1143,1143,0
|
|
20231204,131300,182884195,1143,1143,1143,1143,0
|
|
20231204,131200,182884195,1143,1143,1143,1143,0
|
|
20231204,131100,182884195,1143,1143,1143,1143,0
|
|
20231204,131000,182884195,1143,1141,1143,1141,254
|
|
20231204,130900,182594379,1143,1143,1143,1143,0
|
|
20231204,130800,182594379,1143,1143,1143,1143,10
|
|
20231204,130700,182582949,1143,1143,1143,1143,0
|
|
20231204,130600,182582949,1143,1141,1143,1141,677
|
|
20231204,130500,181810490,1143,1143,1143,1143,0
|
|
20231204,130400,181810490,1143,1143,1143,1143,0
|
|
20231204,130300,181810490,1143,1143,1143,1143,0
|
|
20231204,130200,181810490,1143,1143,1143,1143,0
|
|
20231204,130100,181810490,1143,1143,1143,1143,0
|
|
20231204,130000,181810490,1143,1143,1143,1143,0
|
|
20231204,125900,181810490,1143,1143,1143,1143,0
|
|
20231204,125800,181810490,1143,1143,1143,1143,0
|
|
20231204,125700,181810490,1143,1143,1143,1143,0
|
|
20231204,125600,181810490,1143,1143,1143,1143,2
|
|
20231204,125500,181808204,1141,1141,1141,1141,77
|
|
20231204,125400,181720347,1143,1143,1143,1143,66
|
|
20231204,125300,181644909,1143,1141,1143,1141,101
|
|
20231204,125200,181529666,1143,1143,1143,1143,788
|
|
20231204,125100,180628982,1143,1143,1143,1141,3
|
|
20231204,125000,180625555,1141,1139,1141,1139,1036
|
|
20231204,124900,179445531,1139,1140,1140,1139,650
|
|
20231204,124800,178704535,1141,1141,1141,1141,0
|
|
20231204,124700,178704535,1141,1141,1141,1141,0
|
|
20231204,124600,178704535,1141,1141,1141,1141,0
|
|
20231204,124500,178704535,1141,1141,1141,1141,15
|
|
20231204,124400,178687420,1143,1141,1143,1141,251
|
|
20231204,124300,178400529,1143,1143,1143,1143,0
|
|
20231204,124200,178400529,1143,1143,1143,1143,1
|
|
20231204,124100,178399386,1137,1141,1143,1137,3549
|
|
20231204,124000,174356139,1140,1141,1141,1140,1581
|
|
20231204,123900,172552319,1143,1141,1143,1141,201
|
|
20231204,123800,172322976,1143,1143,1143,1143,0
|
|
20231204,123700,172322976,1143,1143,1143,1143,0
|
|
20231204,123600,172322976,1143,1141,1143,1139,122
|
|
20231204,123500,172183810,1143,1141,1143,1141,46
|
|
20231204,123400,172131302,1143,1143,1143,1143,1
|
|
20231204,123300,172130159,1141,1141,1143,1141,102
|
|
20231204,123200,172013775,1143,1143,1143,1143,1
|
|
20231204,123100,172012632,1139,1143,1143,1139,2370
|
|
20231204,123000,169310338,1143,1143,1143,1143,0
|
|
20231204,122900,169310338,1143,1143,1143,1143,5
|
|
20231204,122800,169304623,1143,1143,1143,1143,72
|
|
20231204,122700,169222327,1143,1143,1143,1143,0
|
|
20231204,122600,169222327,1143,1143,1143,1143,3143
|
|
20231204,122500,165629878,1143,1143,1143,1143,0
|
|
20231204,122400,165629878,1143,1143,1143,1143,0
|
|
20231204,122300,165629878,1143,1143,1143,1143,1141
|
|
20231204,122200,164325715,1144,1144,1144,1144,108
|
|
20231204,122100,164202163,1144,1144,1144,1144,0
|
|
20231204,122000,164202163,1144,1144,1144,1144,1
|
|
20231204,121900,164201019,1144,1144,1144,1144,0
|
|
20231204,121800,164201019,1144,1144,1144,1144,0
|
|
20231204,121700,164201019,1144,1144,1144,1144,0
|
|
20231204,121600,164201019,1144,1145,1145,1144,310
|
|
20231204,121500,163846240,1146,1146,1146,1146,99
|
|
20231204,121400,163732786,1146,1146,1146,1146,0
|
|
20231204,121300,163732786,1146,1146,1146,1146,0
|
|
20231204,121200,163732786,1146,1146,1146,1146,13
|
|
20231204,121100,163717888,1146,1145,1146,1145,5295
|
|
20231204,121000,157650555,1145,1145,1145,1145,0
|
|
20231204,120900,157650555,1145,1145,1145,1145,3
|
|
20231204,120800,157647120,1145,1145,1145,1145,0
|
|
20231204,120700,157647120,1145,1145,1145,1145,0
|
|
20231204,120600,157647120,1145,1145,1145,1145,1
|
|
20231204,120500,157645975,1143,1143,1143,1143,900
|
|
20231204,120400,156617275,1144,1144,1144,1144,0
|
|
20231204,120300,156617275,1144,1144,1144,1144,0
|
|
20231204,120200,156617275,1144,1145,1145,1144,970
|
|
20231204,120100,155507526,1146,1146,1146,1146,0
|
|
20231204,120000,155507526,1146,1146,1146,1146,0
|
|
20231204,115900,155507526,1146,1146,1146,1146,15
|
|
20231204,115800,155490336,1146,1146,1146,1146,0
|
|
20231204,115700,155490336,1146,1147,1147,1146,2418
|
|
20231204,115600,152718001,1147,1147,1147,1147,0
|
|
20231204,115500,152718001,1147,1147,1147,1147,118
|
|
20231204,115400,152582655,1147,1147,1147,1147,0
|
|
20231204,115300,152582655,1147,1147,1147,1147,0
|
|
20231204,115200,152582655,1147,1148,1148,1147,163
|
|
20231204,115100,152395693,1147,1147,1148,1146,2977
|
|
20231204,115000,148982069,1146,1146,1146,1146,1107
|
|
20231204,114900,147713447,1145,1144,1145,1144,8617
|
|
20231204,114800,137852271,1141,1144,1144,1141,2813
|
|
20231204,114700,134642409,1143,1143,1143,1143,1161
|
|
20231204,114600,133315386,1140,1140,1140,1140,0
|
|
20231204,114500,133315386,1140,1140,1140,1140,1
|
|
20231204,114400,133314246,1143,1143,1143,1143,13
|
|
20231204,114300,133299387,1143,1143,1143,1143,0
|
|
20231204,114200,133299387,1143,1143,1143,1143,475
|
|
20231204,114100,132756462,1140,1141,1143,1140,4224
|
|
20231204,114000,127940077,1143,1143,1143,1143,485
|
|
20231204,113900,127385722,1143,1143,1143,1143,55
|
|
20231204,113800,127322857,1143,1143,1143,1143,0
|
|
20231204,113700,127322857,1143,1143,1143,1143,0
|
|
20231204,113600,127322857,1143,1143,1143,1143,13
|
|
20231204,113500,127307998,1143,1143,1143,1143,0
|
|
20231204,113400,127307998,1143,1143,1143,1143,0
|
|
20231204,113300,127307998,1143,1143,1143,1143,13
|
|
20231204,113200,127293139,1141,1141,1141,1141,327
|
|
20231204,113100,126920032,1143,1143,1143,1143,1
|
|
20231204,113000,126918889,1143,1143,1143,1143,3
|
|
20231204,112900,126915460,1143,1142,1143,1141,2747
|
|
20231204,112800,123778188,1142,1142,1142,1142,0
|
|
20231204,112700,123778188,1142,1142,1142,1142,0
|
|
20231204,112600,123778188,1142,1142,1142,1142,2
|
|
20231204,112500,123775904,1142,1142,1142,1142,13
|
|
20231204,112400,123761058,1142,1142,1142,1142,0
|
|
20231204,112300,123761058,1142,1142,1142,1142,0
|
|
20231204,112200,123761058,1142,1142,1142,1142,31
|
|
20231204,112100,123725656,1142,1142,1142,1142,0
|
|
20231204,112000,123725656,1142,1140,1142,1140,778
|
|
20231204,111900,122838376,1140,1140,1140,1140,0
|
|
20231204,111800,122838376,1140,1139,1142,1139,402
|
|
20231204,111700,122380254,1142,1142,1142,1142,0
|
|
20231204,111600,122380254,1142,1142,1142,1142,43
|
|
20231204,111500,122331148,1137,1137,1137,1137,0
|
|
20231204,111400,122331148,1137,1142,1142,1137,255
|
|
20231204,111300,122041148,1142,1142,1142,1142,0
|
|
20231204,111200,122041148,1142,1142,1142,1142,61
|
|
20231204,111100,121971486,1140,1139,1140,1138,3019
|
|
20231204,111000,118533683,1140,1140,1140,1140,132
|
|
20231204,110900,118383203,1141,1142,1142,1141,115
|
|
20231204,110800,118251888,1144,1144,1144,1144,0
|
|
20231204,110700,118251888,1144,1144,1144,1144,0
|
|
20231204,110600,118251888,1144,1144,1144,1144,0
|
|
20231204,110500,118251888,1144,1144,1144,1144,0
|
|
20231204,110400,118251888,1144,1144,1144,1144,0
|
|
20231204,110300,118251888,1144,1144,1144,1144,0
|
|
20231204,110200,118251888,1144,1144,1144,1144,0
|
|
20231204,110100,118251888,1144,1144,1144,1144,1
|
|
20231204,110000,118250744,1144,1144,1144,1144,0
|
|
20231204,105900,118250744,1144,1144,1144,1144,0
|
|
20231204,105800,118250744,1144,1144,1144,1144,0
|
|
20231204,105700,118250744,1144,1144,1144,1144,0
|
|
20231204,105600,118250744,1144,1144,1144,1144,30
|
|
20231204,105500,118216424,1144,1144,1144,1144,0
|
|
20231204,105400,118216424,1144,1144,1144,1144,1
|
|
20231204,105300,118215280,1144,1144,1144,1144,0
|
|
20231204,105200,118215280,1144,1142,1144,1142,26
|
|
20231204,105100,118185586,1144,1144,1144,1144,0
|
|
20231204,105000,118185586,1144,1141,1144,1140,608
|
|
20231204,104900,117491562,1142,1142,1142,1142,0
|
|
20231204,104800,117491562,1142,1142,1142,1142,10
|
|
20231204,104700,117480142,1142,1142,1142,1142,199
|
|
20231204,104600,117252884,1142,1142,1142,1142,0
|
|
20231204,104500,117252884,1142,1142,1142,1142,35
|
|
20231204,104400,117212914,1141,1141,1141,1141,0
|
|
20231204,104300,117212914,1141,1141,1141,1141,0
|
|
20231204,104200,117212914,1141,1141,1141,1141,1000
|
|
20231204,104100,116071914,1141,1141,1141,1141,1102
|
|
20231204,104000,114814532,1141,1142,1142,1141,196
|
|
20231204,103900,114590723,1142,1142,1142,1142,327
|
|
20231204,103800,114217289,1142,1142,1142,1142,0
|
|
20231204,103700,114217289,1142,1143,1143,1142,4000
|
|
20231204,103600,109646013,1144,1144,1144,1144,1102
|
|
20231204,103500,108385325,1145,1145,1145,1145,0
|
|
20231204,103400,108385325,1145,1145,1145,1145,0
|
|
20231204,103300,108385325,1145,1145,1145,1145,0
|
|
20231204,103200,108385325,1145,1145,1145,1145,350
|
|
20231204,103100,107984575,1145,1145,1145,1145,91
|
|
20231204,103000,107880380,1145,1145,1145,1145,0
|
|
20231204,102900,107880380,1145,1144,1145,1144,1001
|
|
20231204,102800,106735235,1145,1145,1145,1145,1
|
|
20231204,102700,106734090,1143,1144,1144,1143,310
|
|
20231204,102600,106379460,1146,1146,1146,1146,0
|
|
20231204,102500,106379460,1146,1145,1146,1144,2950
|
|
20231204,102400,103003225,1145,1146,1146,1145,630
|
|
20231204,102300,102281525,1147,1146,1147,1146,501
|
|
20231204,102200,101706927,1143,1144,1146,1143,4469
|
|
20231204,102100,96592288,1144,1144,1144,1144,999
|
|
20231204,102000,95449432,1144,1142,1144,1142,501
|
|
20231204,101900,94877288,1146,1146,1146,1146,0
|
|
20231204,101800,94877288,1146,1143,1146,1143,388
|
|
20231204,101700,94433801,1143,1145,1145,1143,897
|
|
20231204,101600,93407306,1147,1146,1147,1146,2
|
|
20231204,101500,93405013,1146,1146,1146,1146,21
|
|
20231204,101400,93380947,1147,1147,1148,1147,389
|
|
20231204,101300,92934763,1147,1147,1147,1147,10
|
|
20231204,101200,92923293,1146,1146,1146,1146,4
|
|
20231204,101100,92918709,1147,1149,1149,1147,960
|
|
20231204,101000,91816037,1148,1149,1149,1148,114
|
|
20231204,100900,91685164,1147,1147,1147,1147,73
|
|
20231204,100800,91601433,1149,1149,1149,1149,0
|
|
20231204,100700,91601433,1149,1149,1149,1149,0
|
|
20231204,100600,91601433,1149,1149,1149,1149,0
|
|
20231204,100500,91601433,1149,1149,1149,1149,1
|
|
20231204,100400,91600284,1148,1146,1148,1146,688
|
|
20231204,100300,90811716,1150,1150,1150,1148,4
|
|
20231204,100200,90807118,1150,1150,1150,1150,0
|
|
20231204,100100,90807118,1150,1150,1150,1150,2
|
|
20231204,100000,90804818,1147,1147,1147,1147,1456
|
|
20231204,095900,89134786,1150,1150,1150,1150,0
|
|
20231204,095800,89134786,1150,1150,1150,1150,1000
|
|
20231204,095700,87984786,1150,1149,1150,1149,3001
|
|
20231204,095600,84536636,1149,1146,1149,1142,3148
|
|
20231204,095500,80934895,1147,1149,1149,1147,195
|
|
20231204,095400,80711228,1149,1149,1149,1149,2
|
|
20231204,095300,80708930,1145,1147,1147,1145,500
|
|
20231204,095200,80135931,1149,1149,1149,1149,1
|
|
20231204,095100,80134782,1149,1149,1149,1149,2
|
|
20231204,095000,80132484,1149,1149,1149,1149,2
|
|
20231204,094900,80130186,1149,1149,1149,1149,2
|
|
20231204,094800,80127888,1149,1149,1149,1149,1
|
|
20231204,094700,80126739,1149,1149,1149,1149,8
|
|
20231204,094600,80117547,1149,1147,1149,1146,496
|
|
20231204,094500,79549127,1147,1147,1147,1147,2
|
|
20231204,094400,79546833,1147,1147,1148,1147,873
|
|
20231204,094300,78545500,1149,1150,1150,1149,7
|
|
20231204,094200,78537456,1150,1148,1150,1147,4387
|
|
20231204,094100,73498758,1149,1149,1149,1149,3
|
|
20231204,094000,73495311,1149,1149,1149,1149,2
|
|
20231204,093900,73493013,1146,1148,1149,1146,505
|
|
20231204,093800,72914245,1148,1147,1148,1147,311
|
|
20231204,093700,72557325,1146,1144,1146,1144,1408
|
|
20231204,093600,70944982,1144,1143,1144,1143,6841
|
|
20231204,093500,63125629,1144,1143,1144,1143,1058
|
|
20231204,093400,61915627,1143,1143,1143,1142,244
|
|
20231204,093300,61636976,1143,1142,1143,1141,970
|
|
20231204,093200,60529644,1143,1143,1143,1143,502
|
|
20231204,093100,59955858,1144,1143,1144,1142,1008
|
|
20231204,093000,58803739,1143,1141,1143,1141,15425
|
|
20231204,092900,41196965,1141,1138,1141,1138,4894
|
|
20231204,092800,35620791,1138,1138,1138,1138,0
|
|
20231204,092700,35620791,1138,1138,1138,1138,531
|
|
20231204,092600,35016513,1136,1135,1136,1135,1943
|
|
20231204,092500,32811005,1139,1139,1139,1139,0
|
|
20231204,092400,32811005,1139,1134,1139,1134,650
|
|
20231204,092300,32071405,1133,1133,1133,1133,1000
|
|
20231204,092200,30938405,1132,1132,1132,1132,0
|
|
20231204,092100,30938405,1132,1132,1132,1132,3
|
|
20231204,092000,30935009,1132,1133,1133,1132,1295
|
|
20231204,091900,29468777,1131,1135,1135,1131,1815
|
|
20231204,091800,27413738,1139,1139,1139,1139,100
|
|
20231204,091700,27299838,1132,1132,1132,1132,493
|
|
20231204,091600,26741762,1131,1135,1135,1131,3667
|
|
20231204,091500,22589722,1134,1134,1134,1134,0
|
|
20231204,091400,22589722,1134,1139,1140,1134,200
|
|
20231204,091300,22362371,1139,1140,1140,1139,171
|
|
20231204,091200,22167600,1140,1131,1140,1131,801
|
|
20231204,091100,21256044,1131,1131,1134,1131,1788
|
|
20231204,091000,19233780,1132,1141,1141,1132,5894
|
|
20231204,090900,12553183,1136,1136,1136,1136,20
|
|
20231204,090800,12530463,1136,1136,1136,1136,1230
|
|
20231204,090700,11133183,1137,1137,1137,1137,26
|
|
20231204,090600,11103621,1137,1140,1140,1137,126
|
|
20231204,090500,10960024,1145,1145,1145,1145,0
|
|
20231204,090400,10960024,1145,1137,1145,1135,4469
|
|
20231204,090300,5874190,1138,1138,1138,1138,0
|
|
20231204,090200,5874190,1138,1138,1138,1138,0
|
|
20231204,090100,5874190,1138,1140,1140,1138,287
|
|
20231204,090000,5547253,1140,1141,1142,1140,4862
|