589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,184600,152799067,1146,1146,1146,1146,1499
|
|
20231207,184500,152799067,1146,1146,1146,1146,0
|
|
20231207,184400,152799067,1146,1146,1146,1146,0
|
|
20231207,184300,152799067,1146,1146,1146,1146,0
|
|
20231207,184200,152799067,1146,1146,1146,1146,0
|
|
20231207,184100,152799067,1146,1146,1146,1146,0
|
|
20231207,184000,152799067,1146,1146,1146,1146,0
|
|
20231207,183900,152799067,1146,1146,1146,1146,0
|
|
20231207,183800,152799067,1146,1146,1146,1146,0
|
|
20231207,183700,152799067,1146,1146,1146,1146,0
|
|
20231207,183600,152799067,1146,1146,1146,1146,0
|
|
20231207,183500,152799067,1146,1146,1146,1146,0
|
|
20231207,183400,152799067,1146,1146,1146,1146,0
|
|
20231207,183300,152799067,1146,1146,1146,1146,0
|
|
20231207,183200,152799067,1146,1146,1146,1146,0
|
|
20231207,183100,152799067,1146,1146,1146,1146,0
|
|
20231207,183000,152799067,1146,1146,1146,1146,0
|
|
20231207,182900,152799067,1146,1146,1146,1146,0
|
|
20231207,182800,152799067,1146,1146,1146,1146,0
|
|
20231207,182700,152799067,1146,1146,1146,1146,0
|
|
20231207,182600,152799067,1146,1146,1146,1146,0
|
|
20231207,182500,152799067,1146,1146,1146,1146,0
|
|
20231207,182400,152799067,1146,1146,1146,1146,0
|
|
20231207,182300,152799067,1146,1146,1146,1146,0
|
|
20231207,182200,152799067,1146,1146,1146,1146,0
|
|
20231207,182100,152799067,1146,1146,1146,1146,0
|
|
20231207,182000,152799067,1146,1146,1146,1146,0
|
|
20231207,181900,152799067,1146,1146,1146,1146,0
|
|
20231207,181800,152799067,1146,1146,1146,1146,0
|
|
20231207,181700,152799067,1146,1146,1146,1146,0
|
|
20231207,181600,152799067,1146,1146,1146,1146,1499
|
|
20231207,181500,152799067,1146,1146,1146,1146,0
|
|
20231207,181400,152799067,1146,1146,1146,1146,0
|
|
20231207,181300,152799067,1146,1146,1146,1146,0
|
|
20231207,181200,152799067,1146,1146,1146,1146,0
|
|
20231207,181100,152799067,1146,1146,1146,1146,0
|
|
20231207,181000,152799067,1146,1146,1146,1146,0
|
|
20231207,180900,152799067,1146,1146,1146,1146,0
|
|
20231207,180800,152799067,1146,1146,1146,1146,0
|
|
20231207,180700,152799067,1146,1146,1146,1146,0
|
|
20231207,180600,152799067,1146,1146,1146,1146,0
|
|
20231207,180500,152799067,1146,1146,1146,1146,0
|
|
20231207,180400,152799067,1146,1146,1146,1146,0
|
|
20231207,180300,152799067,1146,1146,1146,1146,0
|
|
20231207,180200,152799067,1146,1146,1146,1146,0
|
|
20231207,180100,152799067,1146,1146,1146,1146,0
|
|
20231207,180000,152799067,1146,1146,1146,1146,0
|
|
20231207,175900,152799067,1146,1146,1146,1146,0
|
|
20231207,175800,152799067,1146,1146,1146,1146,0
|
|
20231207,175700,152799067,1146,1146,1146,1146,0
|
|
20231207,175600,152799067,1146,1146,1146,1146,0
|
|
20231207,175500,152799067,1146,1146,1146,1146,0
|
|
20231207,175400,152799067,1146,1146,1146,1146,0
|
|
20231207,175300,152799067,1146,1146,1146,1146,0
|
|
20231207,175200,152799067,1146,1146,1146,1146,0
|
|
20231207,175100,152799067,1146,1146,1146,1146,0
|
|
20231207,175000,152799067,1146,1146,1146,1146,0
|
|
20231207,174900,152799067,1146,1146,1146,1146,0
|
|
20231207,174800,152799067,1146,1146,1146,1146,0
|
|
20231207,174700,152799067,1146,1146,1146,1146,0
|
|
20231207,174600,152799067,1146,1146,1146,1146,1499
|
|
20231207,174500,152799067,1146,1146,1146,1146,0
|
|
20231207,174400,152799067,1146,1146,1146,1146,0
|
|
20231207,174300,152799067,1146,1146,1146,1146,0
|
|
20231207,174200,152799067,1146,1146,1146,1146,0
|
|
20231207,174100,152799067,1146,1146,1146,1146,0
|
|
20231207,174000,152799067,1146,1146,1146,1146,0
|
|
20231207,173900,152799067,1146,1146,1146,1146,0
|
|
20231207,173800,152799067,1146,1146,1146,1146,0
|
|
20231207,173700,152799067,1146,1146,1146,1146,0
|
|
20231207,173600,152799067,1146,1146,1146,1146,0
|
|
20231207,173500,152799067,1146,1146,1146,1146,0
|
|
20231207,173400,152799067,1146,1146,1146,1146,0
|
|
20231207,173300,152799067,1146,1146,1146,1146,0
|
|
20231207,173200,152799067,1146,1146,1146,1146,0
|
|
20231207,173100,152799067,1146,1146,1146,1146,0
|
|
20231207,173000,152799067,1146,1146,1146,1146,0
|
|
20231207,172900,152799067,1146,1146,1146,1146,0
|
|
20231207,172800,152799067,1146,1146,1146,1146,0
|
|
20231207,172700,152799067,1146,1146,1146,1146,0
|
|
20231207,172600,152799067,1146,1146,1146,1146,0
|
|
20231207,172500,152799067,1146,1146,1146,1146,0
|
|
20231207,172400,152799067,1146,1146,1146,1146,0
|
|
20231207,172300,152799067,1146,1146,1146,1146,0
|
|
20231207,172200,152799067,1146,1146,1146,1146,0
|
|
20231207,172100,152799067,1146,1146,1146,1146,0
|
|
20231207,172000,152799067,1146,1146,1146,1146,0
|
|
20231207,171900,152799067,1146,1146,1146,1146,0
|
|
20231207,171800,152799067,1146,1146,1146,1146,0
|
|
20231207,171700,152799067,1146,1146,1146,1146,0
|
|
20231207,171600,152799067,1146,1146,1146,1146,1499
|
|
20231207,171500,152799067,1146,1146,1146,1146,0
|
|
20231207,171400,152799067,1146,1146,1146,1146,0
|
|
20231207,171300,152799067,1146,1146,1146,1146,0
|
|
20231207,171200,152799067,1146,1146,1146,1146,0
|
|
20231207,171100,152799067,1146,1146,1146,1146,0
|
|
20231207,171000,152799067,1146,1146,1146,1146,0
|
|
20231207,170900,152799067,1146,1146,1146,1146,0
|
|
20231207,170800,152799067,1146,1146,1146,1146,0
|
|
20231207,170700,152799067,1146,1146,1146,1146,0
|
|
20231207,170600,152799067,1146,1146,1146,1146,0
|
|
20231207,170500,152799067,1146,1146,1146,1146,0
|
|
20231207,170400,152799067,1146,1146,1146,1146,0
|
|
20231207,170300,152799067,1146,1146,1146,1146,0
|
|
20231207,170200,152799067,1146,1146,1146,1146,0
|
|
20231207,170100,152799067,1146,1146,1146,1146,0
|
|
20231207,170000,152799067,1146,1146,1146,1146,0
|
|
20231207,165900,152799067,1146,1146,1146,1146,0
|
|
20231207,165800,152799067,1146,1146,1146,1146,0
|
|
20231207,165700,152799067,1146,1146,1146,1146,0
|
|
20231207,165600,152799067,1146,1146,1146,1146,0
|
|
20231207,165500,152799067,1146,1146,1146,1146,0
|
|
20231207,165400,152799067,1146,1146,1146,1146,0
|
|
20231207,165300,152799067,1146,1146,1146,1146,0
|
|
20231207,165200,152799067,1146,1146,1146,1146,0
|
|
20231207,165100,152799067,1146,1146,1146,1146,0
|
|
20231207,165000,152799067,1146,1146,1146,1146,0
|
|
20231207,164900,152799067,1146,1146,1146,1146,0
|
|
20231207,164800,152799067,1146,1146,1146,1146,0
|
|
20231207,164700,152799067,1146,1146,1146,1146,0
|
|
20231207,164600,152799067,1146,1146,1146,1146,1499
|
|
20231207,164500,152799067,1146,1146,1146,1146,0
|
|
20231207,164400,152799067,1146,1146,1146,1146,0
|
|
20231207,164300,152799067,1146,1146,1146,1146,0
|
|
20231207,164200,152799067,1146,1146,1146,1146,0
|
|
20231207,164100,152799067,1146,1146,1146,1146,0
|
|
20231207,164000,152799067,1146,1146,1146,1146,0
|
|
20231207,163900,152799067,1146,1146,1146,1146,0
|
|
20231207,163800,152799067,1146,1146,1146,1146,0
|
|
20231207,163700,152799067,1146,1146,1146,1146,0
|
|
20231207,163600,152799067,1146,1146,1146,1146,0
|
|
20231207,163500,152799067,1146,1146,1146,1146,0
|
|
20231207,163400,152799067,1146,1146,1146,1146,0
|
|
20231207,163300,152799067,1146,1146,1146,1146,0
|
|
20231207,163200,152799067,1146,1146,1146,1146,0
|
|
20231207,163100,152799067,1146,1146,1146,1146,0
|
|
20231207,163000,152799067,1146,1146,1146,1146,0
|
|
20231207,162900,152799067,1146,1146,1146,1146,0
|
|
20231207,162800,152799067,1146,1146,1146,1146,0
|
|
20231207,162700,152799067,1146,1146,1146,1146,0
|
|
20231207,162600,152799067,1146,1146,1146,1146,0
|
|
20231207,162500,152799067,1146,1146,1146,1146,0
|
|
20231207,162400,152799067,1146,1146,1146,1146,0
|
|
20231207,162300,152799067,1146,1146,1146,1146,0
|
|
20231207,162200,152799067,1146,1146,1146,1146,0
|
|
20231207,162100,152799067,1146,1146,1146,1146,0
|
|
20231207,162000,152799067,1146,1146,1146,1146,0
|
|
20231207,161900,152799067,1146,1146,1146,1146,0
|
|
20231207,161800,152799067,1146,1146,1146,1146,0
|
|
20231207,161700,152799067,1146,1146,1146,1146,0
|
|
20231207,161600,152799067,1146,1146,1146,1146,1499
|
|
20231207,161500,152799067,1146,1146,1146,1146,0
|
|
20231207,161400,152799067,1146,1146,1146,1146,0
|
|
20231207,161300,152799067,1146,1146,1146,1146,0
|
|
20231207,161200,152799067,1146,1146,1146,1146,0
|
|
20231207,161100,152799067,1146,1146,1146,1146,0
|
|
20231207,161000,152799067,1146,1146,1146,1146,0
|
|
20231207,160900,152799067,1146,1146,1146,1146,0
|
|
20231207,160800,152799067,1146,1146,1146,1146,0
|
|
20231207,160700,152799067,1146,1146,1146,1146,0
|
|
20231207,160600,152799067,1146,1146,1146,1146,0
|
|
20231207,160500,152799067,1146,1146,1146,1146,0
|
|
20231207,160400,152799067,1146,1146,1146,1146,0
|
|
20231207,160300,152799067,1146,1146,1146,1146,0
|
|
20231207,160200,152799067,1146,1146,1146,1146,0
|
|
20231207,160100,152799067,1146,1146,1146,1146,0
|
|
20231207,160000,152799067,1146,1146,1146,1146,0
|
|
20231207,155900,152799067,1146,1146,1146,1146,0
|
|
20231207,155800,152799067,1146,1146,1146,1146,0
|
|
20231207,155700,152799067,1146,1146,1146,1146,0
|
|
20231207,155600,152799067,1146,1146,1146,1146,0
|
|
20231207,155500,152799067,1146,1146,1146,1146,0
|
|
20231207,155400,152799067,1146,1146,1146,1146,0
|
|
20231207,155300,152799067,1146,1146,1146,1146,0
|
|
20231207,155200,152799067,1146,1146,1146,1146,0
|
|
20231207,155100,152799067,1146,1146,1146,1146,0
|
|
20231207,155000,152799067,1146,1146,1146,1146,0
|
|
20231207,154900,152799067,1146,1146,1146,1146,0
|
|
20231207,154800,152799067,1146,1146,1146,1146,0
|
|
20231207,154700,152799067,1146,1146,1146,1146,0
|
|
20231207,154600,152799067,1146,1146,1146,1146,1499
|
|
20231207,154500,152799067,1146,1146,1146,1146,0
|
|
20231207,154400,152799067,1146,1146,1146,1146,0
|
|
20231207,154300,152799067,1146,1146,1146,1146,0
|
|
20231207,154200,152799067,1146,1146,1146,1146,0
|
|
20231207,154100,152799067,1146,1146,1146,1146,0
|
|
20231207,154000,152799067,1146,1146,1146,1146,0
|
|
20231207,153900,152799067,1146,1146,1146,1146,0
|
|
20231207,153800,152799067,1146,1146,1146,1146,0
|
|
20231207,153700,152799067,1146,1146,1146,1146,0
|
|
20231207,153600,152799067,1146,1146,1146,1146,0
|
|
20231207,153500,152799067,1146,1146,1146,1146,0
|
|
20231207,153400,152799067,1146,1146,1146,1146,0
|
|
20231207,153300,152799067,1146,1146,1146,1146,0
|
|
20231207,153200,152799067,1146,1146,1146,1146,0
|
|
20231207,153100,152799067,1146,1146,1146,1146,0
|
|
20231207,153000,152799067,1146,1146,1146,1146,1499
|
|
20231207,152900,151081213,1146,1146,1146,1146,0
|
|
20231207,152800,151081213,1146,1146,1146,1146,0
|
|
20231207,152700,151081213,1146,1146,1146,1146,0
|
|
20231207,152600,151081213,1146,1146,1146,1146,0
|
|
20231207,152500,151081213,1146,1146,1146,1146,0
|
|
20231207,152400,151081213,1146,1146,1146,1146,0
|
|
20231207,152300,151081213,1146,1146,1146,1146,0
|
|
20231207,152200,151081213,1146,1146,1146,1146,0
|
|
20231207,152100,151081213,1146,1146,1146,1146,0
|
|
20231207,152000,151081213,1146,1146,1146,1146,0
|
|
20231207,151900,151081213,1146,1146,1146,1146,43
|
|
20231207,151800,151031935,1145,1145,1145,1145,84
|
|
20231207,151700,150935755,1146,1140,1146,1140,5
|
|
20231207,151600,150930049,1140,1144,1144,1140,1576
|
|
20231207,151500,149132016,1143,1141,1143,1141,642
|
|
20231207,151400,148398294,1140,1140,1140,1140,0
|
|
20231207,151300,148398294,1140,1142,1142,1140,1855
|
|
20231207,151200,146281714,1142,1142,1142,1142,1
|
|
20231207,151100,146280572,1143,1143,1143,1143,0
|
|
20231207,151000,146280572,1143,1143,1143,1143,51
|
|
20231207,150900,146222279,1144,1144,1144,1144,0
|
|
20231207,150800,146222279,1144,1144,1144,1144,0
|
|
20231207,150700,146222279,1144,1144,1144,1144,33
|
|
20231207,150600,146184527,1144,1146,1146,1144,1044
|
|
20231207,150500,144989494,1147,1147,1147,1147,0
|
|
20231207,150400,144989494,1147,1147,1147,1147,0
|
|
20231207,150300,144989494,1147,1147,1147,1147,0
|
|
20231207,150200,144989494,1147,1146,1147,1146,2179
|
|
20231207,150100,142490338,1145,1144,1145,1144,2253
|
|
20231207,150000,139911071,1144,1144,1144,1144,20
|
|
20231207,145900,139888191,1143,1143,1143,1143,123
|
|
20231207,145800,139747602,1143,1143,1143,1143,1
|
|
20231207,145700,139746459,1143,1143,1143,1143,1
|
|
20231207,145600,139745316,1142,1143,1143,1142,76
|
|
20231207,145500,139658523,1143,1143,1143,1143,1
|
|
20231207,145400,139657380,1143,1143,1143,1143,1
|
|
20231207,145300,139656237,1143,1143,1143,1143,1
|
|
20231207,145200,139655094,1143,1143,1143,1143,1
|
|
20231207,145100,139653951,1143,1143,1143,1143,2
|
|
20231207,145000,139651665,1143,1143,1143,1143,2
|
|
20231207,144900,139649379,1143,1143,1143,1143,1
|
|
20231207,144800,139648236,1140,1140,1140,1140,0
|
|
20231207,144700,139648236,1140,1140,1140,1140,10
|
|
20231207,144600,139636836,1139,1139,1139,1139,823
|
|
20231207,144500,138699439,1139,1143,1143,1139,2694
|
|
20231207,144400,135628474,1144,1144,1144,1144,1
|
|
20231207,144300,135627330,1144,1144,1144,1144,1
|
|
20231207,144200,135626186,1144,1144,1144,1144,1
|
|
20231207,144100,135625042,1144,1144,1144,1144,1
|
|
20231207,144000,135623898,1144,1145,1145,1144,104
|
|
20231207,143900,135504921,1144,1145,1145,1144,118
|
|
20231207,143800,135369928,1145,1145,1145,1145,1
|
|
20231207,143700,135368783,1145,1144,1145,1144,2
|
|
20231207,143600,135366494,1145,1145,1145,1145,1
|
|
20231207,143500,135365349,1145,1145,1145,1145,1
|
|
20231207,143400,135364204,1145,1145,1145,1145,4
|
|
20231207,143300,135359624,1145,1145,1145,1145,1
|
|
20231207,143200,135358479,1145,1145,1145,1145,1
|
|
20231207,143100,135357334,1145,1145,1145,1145,1
|
|
20231207,143000,135356189,1145,1146,1146,1145,435
|
|
20231207,142900,134858112,1145,1145,1145,1145,96
|
|
20231207,142800,134748192,1145,1145,1145,1145,86
|
|
20231207,142700,134649722,1146,1146,1146,1146,1
|
|
20231207,142600,134648576,1146,1146,1146,1146,15
|
|
20231207,142500,134631386,1146,1146,1146,1146,1
|
|
20231207,142400,134630240,1146,1146,1146,1146,1
|
|
20231207,142300,134629094,1145,1145,1145,1145,0
|
|
20231207,142200,134629094,1145,1144,1145,1144,51
|
|
20231207,142100,134570749,1145,1145,1145,1145,1
|
|
20231207,142000,134569604,1145,1146,1146,1144,481
|
|
20231207,141900,134018840,1145,1143,1145,1143,3556
|
|
20231207,141800,129950605,1141,1141,1141,1141,0
|
|
20231207,141700,129950605,1141,1143,1143,1141,502
|
|
20231207,141600,129377701,1143,1143,1143,1143,1
|
|
20231207,141500,129376558,1143,1143,1143,1143,1
|
|
20231207,141400,129375415,1142,1142,1142,1142,0
|
|
20231207,141300,129375415,1142,1143,1143,1142,116
|
|
20231207,141200,129242942,1143,1143,1143,1143,2
|
|
20231207,141100,129240656,1143,1143,1143,1143,0
|
|
20231207,141000,129240656,1143,1143,1143,1143,2
|
|
20231207,140900,129238370,1143,1143,1143,1143,1
|
|
20231207,140800,129237227,1143,1143,1143,1143,1
|
|
20231207,140700,129236084,1141,1141,1141,1141,175
|
|
20231207,140600,129036409,1141,1143,1144,1141,2950
|
|
20231207,140500,125667247,1144,1144,1144,1144,19
|
|
20231207,140400,125645511,1144,1144,1144,1144,1
|
|
20231207,140300,125644367,1144,1144,1144,1144,1
|
|
20231207,140200,125643223,1144,1144,1144,1144,1
|
|
20231207,140100,125642079,1144,1144,1144,1144,301
|
|
20231207,140000,125297735,1144,1144,1144,1144,12
|
|
20231207,135900,125284007,1144,1145,1145,1144,272
|
|
20231207,135800,124972838,1144,1145,1145,1144,16
|
|
20231207,135700,124954528,1145,1145,1145,1145,1
|
|
20231207,135600,124953383,1145,1144,1145,1144,501
|
|
20231207,135500,124380138,1144,1145,1145,1144,118
|
|
20231207,135400,124245058,1145,1145,1145,1145,1
|
|
20231207,135300,124243913,1145,1145,1145,1145,11
|
|
20231207,135200,124231318,1145,1145,1145,1145,1
|
|
20231207,135100,124230173,1145,1146,1146,1145,486
|
|
20231207,135000,123673558,1147,1147,1147,1147,1
|
|
20231207,134900,123672411,1147,1146,1147,1146,86
|
|
20231207,134800,123573854,1147,1146,1147,1146,701
|
|
20231207,134700,122770507,1147,1147,1147,1147,1
|
|
20231207,134600,122769360,1147,1147,1147,1147,1
|
|
20231207,134500,122768213,1147,1147,1147,1147,21
|
|
20231207,134400,122744126,1147,1147,1147,1147,1
|
|
20231207,134300,122742979,1147,1147,1147,1147,2
|
|
20231207,134200,122740685,1147,1147,1147,1146,104
|
|
20231207,134100,122621407,1148,1148,1148,1148,2
|
|
20231207,134000,122619111,1148,1148,1148,1148,2
|
|
20231207,133900,122616815,1148,1148,1148,1147,1101
|
|
20231207,133800,121353067,1147,1146,1147,1146,5080
|
|
20231207,133700,115526312,1146,1147,1147,1146,33
|
|
20231207,133600,115488484,1147,1147,1147,1147,87
|
|
20231207,133500,115388695,1147,1146,1147,1146,112
|
|
20231207,133400,115260342,1145,1145,1145,1145,111
|
|
20231207,133300,115133247,1145,1145,1145,1145,1
|
|
20231207,133200,115132102,1145,1146,1146,1145,351
|
|
20231207,133100,114730157,1146,1146,1146,1146,1
|
|
20231207,133000,114729011,1146,1146,1146,1146,1
|
|
20231207,132900,114727865,1146,1146,1146,1145,538
|
|
20231207,132800,114111817,1146,1146,1146,1146,1
|
|
20231207,132700,114110671,1146,1146,1146,1146,11
|
|
20231207,132600,114098065,1146,1146,1146,1146,1
|
|
20231207,132500,114096919,1146,1146,1146,1146,98
|
|
20231207,132400,113984611,1146,1146,1146,1146,11
|
|
20231207,132300,113972005,1146,1146,1146,1146,59
|
|
20231207,132200,113904391,1146,1146,1146,1146,11
|
|
20231207,132100,113891785,1146,1146,1146,1146,2
|
|
20231207,132000,113889493,1146,1146,1146,1146,1
|
|
20231207,131900,113888347,1146,1146,1146,1146,1
|
|
20231207,131800,113887201,1146,1146,1146,1146,11
|
|
20231207,131700,113874595,1146,1146,1146,1146,1
|
|
20231207,131600,113873449,1145,1145,1145,1145,3
|
|
20231207,131500,113870014,1145,1146,1146,1145,630
|
|
20231207,131400,113148663,1145,1146,1146,1145,1501
|
|
20231207,131300,111430017,1146,1145,1146,1145,151
|
|
20231207,131200,111257121,1145,1146,1146,1145,50
|
|
20231207,131100,111199870,1145,1146,1146,1145,219
|
|
20231207,131000,110949086,1146,1146,1146,1146,15
|
|
20231207,130900,110931896,1146,1146,1146,1146,1
|
|
20231207,130800,110930750,1146,1146,1146,1146,1
|
|
20231207,130700,110929604,1146,1146,1146,1146,1
|
|
20231207,130600,110928458,1146,1146,1146,1146,1
|
|
20231207,130500,110927312,1146,1146,1146,1145,291
|
|
20231207,130400,110593916,1146,1146,1146,1146,26
|
|
20231207,130300,110564120,1146,1146,1146,1146,1
|
|
20231207,130200,110562974,1146,1145,1146,1145,48
|
|
20231207,130100,110508013,1146,1146,1146,1146,24
|
|
20231207,130000,110480509,1146,1146,1146,1146,4
|
|
20231207,125900,110475925,1146,1146,1146,1146,34
|
|
20231207,125800,110436961,1146,1146,1146,1146,28
|
|
20231207,125700,110404873,1146,1146,1146,1146,12
|
|
20231207,125600,110391121,1146,1146,1146,1146,38
|
|
20231207,125500,110347573,1145,1145,1145,1145,24
|
|
20231207,125400,110320093,1145,1145,1145,1145,1
|
|
20231207,125300,110318948,1145,1145,1145,1145,430
|
|
20231207,125200,109826598,1145,1145,1145,1145,1
|
|
20231207,125100,109825453,1145,1145,1145,1145,32
|
|
20231207,125000,109788813,1145,1145,1145,1145,1
|
|
20231207,124900,109787668,1145,1144,1145,1144,628
|
|
20231207,124800,109069235,1145,1145,1145,1145,510
|
|
20231207,124700,108485285,1146,1146,1146,1146,2
|
|
20231207,124600,108482993,1146,1143,1146,1143,1365
|
|
20231207,124500,106920645,1143,1143,1143,1143,16
|
|
20231207,124400,106902357,1143,1142,1143,1141,138
|
|
20231207,124300,106744770,1142,1142,1142,1142,42
|
|
20231207,124200,106696806,1142,1142,1142,1142,80
|
|
20231207,124100,106605446,1142,1142,1142,1142,1257
|
|
20231207,124000,105169952,1141,1142,1142,1141,91
|
|
20231207,123900,105066039,1142,1142,1142,1142,42
|
|
20231207,123800,105018075,1141,1141,1141,1141,413
|
|
20231207,123700,104546842,1141,1141,1141,1141,587
|
|
20231207,123600,103877075,1142,1141,1142,1141,16
|
|
20231207,123500,103858818,1142,1142,1142,1142,1
|
|
20231207,123400,103857676,1142,1142,1142,1142,1460
|
|
20231207,123300,102190356,1142,1142,1142,1141,218
|
|
20231207,123200,101941574,1142,1142,1142,1142,44
|
|
20231207,123100,101891326,1142,1141,1142,1141,54
|
|
20231207,123000,101829701,1141,1141,1141,1141,421
|
|
20231207,122900,101349340,1141,1140,1141,1140,8178
|
|
20231207,122800,92026360,1140,1140,1140,1140,11
|
|
20231207,122700,92013820,1140,1140,1140,1140,1
|
|
20231207,122600,92012680,1140,1139,1140,1139,31
|
|
20231207,122500,91977370,1140,1140,1140,1140,70
|
|
20231207,122400,91897570,1140,1140,1140,1140,1
|
|
20231207,122300,91896430,1140,1140,1140,1140,1
|
|
20231207,122200,91895290,1140,1140,1140,1140,71
|
|
20231207,122100,91814350,1140,1140,1140,1140,101
|
|
20231207,122000,91699210,1140,1140,1140,1140,27
|
|
20231207,121900,91668430,1140,1140,1140,1140,1069
|
|
20231207,121800,90449770,1140,1140,1140,1140,1
|
|
20231207,121700,90448630,1140,1140,1140,1140,41
|
|
20231207,121600,90401890,1140,1140,1140,1140,41
|
|
20231207,121500,90355150,1140,1140,1140,1140,239
|
|
20231207,121400,90082690,1140,1140,1140,1140,85
|
|
20231207,121300,89985790,1140,1140,1140,1140,4
|
|
20231207,121200,89981230,1140,1140,1140,1140,25
|
|
20231207,121100,89952730,1140,1140,1140,1140,26
|
|
20231207,121000,89923090,1140,1140,1140,1140,25
|
|
20231207,120900,89894590,1140,1140,1140,1140,2
|
|
20231207,120800,89892310,1140,1140,1140,1140,25
|
|
20231207,120700,89863810,1140,1140,1140,1140,1
|
|
20231207,120600,89862670,1140,1140,1140,1140,35
|
|
20231207,120500,89822770,1140,1140,1140,1140,41
|
|
20231207,120400,89776030,1140,1140,1140,1140,1
|
|
20231207,120300,89774890,1140,1140,1140,1140,25
|
|
20231207,120200,89746390,1140,1140,1140,1139,22
|
|
20231207,120100,89721330,1140,1140,1140,1140,26
|
|
20231207,120000,89691690,1139,1140,1140,1139,16
|
|
20231207,115900,89673451,1140,1140,1140,1140,1
|
|
20231207,115800,89672311,1140,1140,1140,1140,12
|
|
20231207,115700,89658631,1140,1140,1140,1140,0
|
|
20231207,115600,89658631,1140,1139,1140,1139,817
|
|
20231207,115500,88727482,1139,1139,1139,1139,76
|
|
20231207,115400,88640918,1139,1139,1139,1139,1
|
|
20231207,115300,88639779,1139,1139,1139,1139,18
|
|
20231207,115200,88619277,1139,1139,1139,1139,11
|
|
20231207,115100,88606748,1139,1139,1139,1139,57
|
|
20231207,115000,88541825,1139,1139,1139,1139,1
|
|
20231207,114900,88540686,1139,1139,1139,1139,2
|
|
20231207,114800,88538408,1139,1139,1139,1139,1
|
|
20231207,114700,88537269,1139,1139,1139,1139,1
|
|
20231207,114600,88536130,1137,1138,1138,1137,50
|
|
20231207,114500,88479279,1136,1136,1136,1136,0
|
|
20231207,114400,88479279,1136,1139,1139,1136,2011
|
|
20231207,114300,86193816,1139,1139,1139,1139,60
|
|
20231207,114200,86125476,1138,1139,1139,1138,11
|
|
20231207,114100,86112957,1139,1139,1139,1139,69
|
|
20231207,114000,86034366,1139,1139,1139,1139,1
|
|
20231207,113900,86033227,1139,1139,1139,1139,2
|
|
20231207,113800,86030949,1139,1139,1139,1139,70
|
|
20231207,113700,85951219,1139,1139,1139,1139,2
|
|
20231207,113600,85948941,1139,1139,1139,1139,1
|
|
20231207,113500,85947802,1139,1139,1139,1139,11
|
|
20231207,113400,85935273,1139,1139,1139,1138,113
|
|
20231207,113300,85806571,1139,1138,1139,1138,200
|
|
20231207,113200,85578820,1138,1138,1138,1138,0
|
|
20231207,113100,85578820,1138,1138,1138,1138,12
|
|
20231207,113000,85565164,1137,1138,1138,1137,56
|
|
20231207,112900,85501438,1136,1136,1136,1136,0
|
|
20231207,112800,85501438,1136,1136,1136,1136,0
|
|
20231207,112700,85501438,1136,1136,1136,1136,0
|
|
20231207,112600,85501438,1136,1136,1136,1136,0
|
|
20231207,112500,85501438,1136,1136,1136,1136,0
|
|
20231207,112400,85501438,1136,1138,1138,1136,1144
|
|
20231207,112300,84200990,1138,1138,1138,1138,58
|
|
20231207,112200,84134986,1138,1138,1138,1138,11
|
|
20231207,112100,84122468,1138,1138,1138,1138,880
|
|
20231207,112000,83121028,1136,1136,1136,1136,0
|
|
20231207,111900,83121028,1136,1136,1136,1136,8117
|
|
20231207,111800,73900116,1136,1137,1137,1136,10161
|
|
20231207,111700,62347916,1136,1136,1136,1136,5
|
|
20231207,111600,62342236,1136,1137,1137,1136,1053
|
|
20231207,111500,61145970,1137,1136,1137,1136,66
|
|
20231207,111400,61070983,1135,1136,1136,1135,559
|
|
20231207,111300,60436459,1134,1134,1134,1134,0
|
|
20231207,111200,60436459,1134,1135,1135,1134,1374
|
|
20231207,111100,58877269,1137,1137,1137,1137,10
|
|
20231207,111000,58865899,1135,1135,1135,1135,0
|
|
20231207,110900,58865899,1135,1135,1135,1135,62
|
|
20231207,110800,58795529,1135,1135,1135,1135,10
|
|
20231207,110700,58784179,1133,1133,1133,1133,0
|
|
20231207,110600,58784179,1133,1133,1133,1133,0
|
|
20231207,110500,58784179,1133,1133,1133,1133,173
|
|
20231207,110400,58588170,1133,1133,1133,1133,50
|
|
20231207,110300,58531520,1133,1133,1133,1133,217
|
|
20231207,110200,58285659,1133,1134,1134,1133,4249
|
|
20231207,110100,53471370,1136,1136,1136,1134,6450
|
|
20231207,110000,46155379,1136,1136,1136,1136,0
|
|
20231207,105900,46155379,1136,1136,1136,1136,0
|
|
20231207,105800,46155379,1136,1136,1139,1136,599
|
|
20231207,105700,45474683,1136,1136,1136,1136,0
|
|
20231207,105600,45474683,1136,1136,1136,1136,52
|
|
20231207,105500,45415611,1136,1136,1136,1136,164
|
|
20231207,105400,45229307,1136,1136,1136,1136,0
|
|
20231207,105300,45229307,1136,1136,1136,1136,7
|
|
20231207,105200,45221355,1136,1136,1136,1136,88
|
|
20231207,105100,45121387,1136,1136,1136,1136,10
|
|
20231207,105000,45110027,1136,1136,1136,1136,0
|
|
20231207,104900,45110027,1136,1136,1136,1136,10
|
|
20231207,104800,45098667,1136,1136,1136,1136,61
|
|
20231207,104700,45029371,1136,1136,1136,1136,10
|
|
20231207,104600,45018011,1136,1136,1136,1136,106
|
|
20231207,104500,44897595,1136,1136,1136,1136,0
|
|
20231207,104400,44897595,1136,1136,1136,1136,10
|
|
20231207,104300,44886235,1135,1135,1135,1135,8
|
|
20231207,104200,44877155,1135,1135,1135,1135,1058
|
|
20231207,104100,43676325,1135,1135,1135,1135,0
|
|
20231207,104000,43676325,1135,1135,1135,1135,10
|
|
20231207,103900,43664975,1135,1135,1135,1135,0
|
|
20231207,103800,43664975,1135,1135,1135,1134,1686
|
|
20231207,103700,41752686,1138,1138,1138,1138,59
|
|
20231207,103600,41685544,1135,1135,1135,1135,0
|
|
20231207,103500,41685544,1135,1135,1135,1135,653
|
|
20231207,103400,40944389,1135,1135,1135,1135,21
|
|
20231207,103300,40920554,1135,1135,1135,1135,13
|
|
20231207,103200,40905799,1139,1138,1139,1138,891
|
|
20231207,103100,39891502,1135,1135,1135,1135,2977
|
|
20231207,103000,36512607,1135,1136,1136,1135,1036
|
|
20231207,102900,35335728,1139,1139,1139,1139,10
|
|
20231207,102800,35324338,1139,1139,1139,1139,0
|
|
20231207,102700,35324338,1139,1139,1139,1139,1
|
|
20231207,102600,35323199,1135,1135,1135,1135,0
|
|
20231207,102500,35323199,1135,1136,1136,1135,2000
|
|
20231207,102400,33052350,1136,1136,1136,1136,0
|
|
20231207,102300,33052350,1136,1136,1136,1136,100
|
|
20231207,102200,32938750,1139,1139,1139,1139,0
|
|
20231207,102100,32938750,1139,1139,1139,1139,0
|
|
20231207,102000,32938750,1139,1139,1139,1139,400
|
|
20231207,101900,32483150,1139,1139,1139,1139,1
|
|
20231207,101800,32482011,1136,1136,1136,1136,1500
|
|
20231207,101700,30778011,1139,1139,1139,1139,0
|
|
20231207,101600,30778011,1139,1139,1139,1139,1
|
|
20231207,101500,30776872,1136,1136,1136,1136,0
|
|
20231207,101400,30776872,1136,1136,1136,1136,0
|
|
20231207,101300,30776872,1136,1136,1136,1136,0
|
|
20231207,101200,30776872,1136,1136,1136,1136,0
|
|
20231207,101100,30776872,1136,1136,1136,1136,0
|
|
20231207,101000,30776872,1136,1136,1136,1136,0
|
|
20231207,100900,30776872,1136,1136,1136,1136,233
|
|
20231207,100800,30512184,1136,1136,1136,1136,0
|
|
20231207,100700,30512184,1136,1136,1136,1136,0
|
|
20231207,100600,30512184,1136,1136,1136,1136,0
|
|
20231207,100500,30512184,1136,1136,1136,1136,9
|
|
20231207,100400,30501960,1135,1135,1135,1135,0
|
|
20231207,100300,30501960,1135,1135,1135,1135,0
|
|
20231207,100200,30501960,1135,1137,1137,1135,3187
|
|
20231207,100100,26881032,1137,1137,1137,1137,0
|
|
20231207,100000,26881032,1137,1137,1137,1137,0
|
|
20231207,095900,26881032,1137,1139,1139,1137,5010
|
|
20231207,095800,21174662,1139,1138,1139,1138,5
|
|
20231207,095700,21168968,1137,1137,1137,1137,0
|
|
20231207,095600,21168968,1137,1137,1137,1137,0
|
|
20231207,095500,21168968,1137,1137,1137,1137,0
|
|
20231207,095400,21168968,1137,1137,1137,1137,0
|
|
20231207,095300,21168968,1137,1137,1137,1137,0
|
|
20231207,095200,21168968,1137,1137,1137,1137,18
|
|
20231207,095100,21148502,1137,1139,1139,1137,140
|
|
20231207,095000,20989056,1139,1139,1139,1139,2
|
|
20231207,094900,20986778,1137,1137,1137,1137,10
|
|
20231207,094800,20975408,1136,1136,1136,1136,0
|
|
20231207,094700,20975408,1136,1136,1136,1136,0
|
|
20231207,094600,20975408,1136,1136,1136,1136,0
|
|
20231207,094500,20975408,1136,1136,1136,1136,0
|
|
20231207,094400,20975408,1136,1138,1138,1136,1710
|
|
20231207,094300,19032845,1140,1140,1140,1140,0
|
|
20231207,094200,19032845,1140,1140,1140,1140,0
|
|
20231207,094100,19032845,1140,1140,1140,1140,0
|
|
20231207,094000,19032845,1140,1140,1140,1140,0
|
|
20231207,093900,19032845,1140,1140,1140,1140,0
|
|
20231207,093800,19032845,1140,1140,1140,1140,0
|
|
20231207,093700,19032845,1140,1140,1140,1140,0
|
|
20231207,093600,19032845,1140,1140,1140,1140,4
|
|
20231207,093500,19028285,1140,1140,1140,1140,0
|
|
20231207,093400,19028285,1140,1140,1140,1140,0
|
|
20231207,093300,19028285,1140,1136,1140,1136,105
|
|
20231207,093200,18908993,1137,1138,1138,1137,1137
|
|
20231207,093100,17616189,1138,1138,1138,1138,1322
|
|
20231207,093000,16111753,1140,1140,1140,1140,100
|
|
20231207,092900,15997753,1142,1142,1142,1142,61
|
|
20231207,092800,15928091,1142,1142,1142,1142,3
|
|
20231207,092700,15924665,1142,1142,1142,1142,100
|
|
20231207,092600,15810465,1143,1144,1144,1143,1200
|
|
20231207,092500,14437865,1144,1144,1144,1144,6
|
|
20231207,092400,14431001,1144,1138,1144,1138,101
|
|
20231207,092300,14316057,1138,1138,1138,1138,1800
|
|
20231207,092200,12267657,1145,1145,1145,1145,0
|
|
20231207,092100,12267657,1145,1145,1145,1145,0
|
|
20231207,092000,12267657,1145,1145,1145,1145,0
|
|
20231207,091900,12267657,1145,1145,1145,1145,0
|
|
20231207,091800,12267657,1145,1137,1145,1137,553
|
|
20231207,091700,11638524,1145,1142,1145,1142,19
|
|
20231207,091600,11616805,1136,1136,1136,1136,60
|
|
20231207,091500,11548645,1136,1136,1136,1136,0
|
|
20231207,091400,11548645,1136,1136,1136,1136,600
|
|
20231207,091300,10867045,1134,1135,1135,1134,1488
|
|
20231207,091200,9179172,1135,1135,1135,1135,413
|
|
20231207,091100,8710417,1137,1137,1137,1135,4700
|
|
20231207,091000,3370898,1140,1139,1140,1139,200
|
|
20231207,090900,3143034,1139,1139,1139,1139,0
|
|
20231207,090800,3143034,1139,1139,1139,1139,0
|
|
20231207,090700,3143034,1139,1139,1139,1139,367
|
|
20231207,090600,2725021,1139,1139,1139,1139,0
|
|
20231207,090500,2725021,1139,1139,1139,1139,58
|
|
20231207,090400,2658959,1139,1139,1139,1139,0
|
|
20231207,090300,2658959,1139,1140,1140,1139,13
|
|
20231207,090200,2644140,1140,1140,1140,1140,1
|
|
20231207,090100,2643000,1140,1140,1140,1140,166
|
|
20231207,090000,2453760,1136,1136,1136,1136,2160
|