590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,184700,132309435,1140,1140,1140,1140,1321
|
|
20231208,184600,132309435,1140,1140,1140,1140,0
|
|
20231208,184500,132309435,1140,1140,1140,1140,0
|
|
20231208,184400,132309435,1140,1140,1140,1140,0
|
|
20231208,184300,132309435,1140,1140,1140,1140,0
|
|
20231208,184200,132309435,1140,1140,1140,1140,0
|
|
20231208,184100,132309435,1140,1140,1140,1140,0
|
|
20231208,184000,132309435,1140,1140,1140,1140,0
|
|
20231208,183900,132309435,1140,1140,1140,1140,0
|
|
20231208,183800,132309435,1140,1140,1140,1140,0
|
|
20231208,183700,132309435,1140,1140,1140,1140,0
|
|
20231208,183600,132309435,1140,1140,1140,1140,0
|
|
20231208,183500,132309435,1140,1140,1140,1140,0
|
|
20231208,183400,132309435,1140,1140,1140,1140,0
|
|
20231208,183300,132309435,1140,1140,1140,1140,0
|
|
20231208,183200,132309435,1140,1140,1140,1140,0
|
|
20231208,183100,132309435,1140,1140,1140,1140,0
|
|
20231208,183000,132309435,1140,1140,1140,1140,0
|
|
20231208,182900,132309435,1140,1140,1140,1140,0
|
|
20231208,182800,132309435,1140,1140,1140,1140,0
|
|
20231208,182700,132309435,1140,1140,1140,1140,0
|
|
20231208,182600,132309435,1140,1140,1140,1140,0
|
|
20231208,182500,132309435,1140,1140,1140,1140,0
|
|
20231208,182400,132309435,1140,1140,1140,1140,0
|
|
20231208,182300,132309435,1140,1140,1140,1140,0
|
|
20231208,182200,132309435,1140,1140,1140,1140,0
|
|
20231208,182100,132309435,1140,1140,1140,1140,0
|
|
20231208,182000,132309435,1140,1140,1140,1140,0
|
|
20231208,181900,132309435,1140,1140,1140,1140,0
|
|
20231208,181800,132309435,1140,1140,1140,1140,0
|
|
20231208,181700,132309435,1140,1140,1140,1140,1321
|
|
20231208,181600,132309435,1140,1140,1140,1140,0
|
|
20231208,181500,132309435,1140,1140,1140,1140,0
|
|
20231208,181400,132309435,1140,1140,1140,1140,0
|
|
20231208,181300,132309435,1140,1140,1140,1140,0
|
|
20231208,181200,132309435,1140,1140,1140,1140,0
|
|
20231208,181100,132309435,1140,1140,1140,1140,0
|
|
20231208,181000,132309435,1140,1140,1140,1140,0
|
|
20231208,180900,132309435,1140,1140,1140,1140,0
|
|
20231208,180800,132309435,1140,1140,1140,1140,0
|
|
20231208,180700,132309435,1140,1140,1140,1140,0
|
|
20231208,180600,132309435,1140,1140,1140,1140,0
|
|
20231208,180500,132309435,1140,1140,1140,1140,0
|
|
20231208,180400,132309435,1140,1140,1140,1140,0
|
|
20231208,180300,132309435,1140,1140,1140,1140,0
|
|
20231208,180200,132309435,1140,1140,1140,1140,0
|
|
20231208,180100,132309435,1140,1140,1140,1140,0
|
|
20231208,180000,132309435,1140,1140,1140,1140,0
|
|
20231208,175900,132309435,1140,1140,1140,1140,0
|
|
20231208,175800,132309435,1140,1140,1140,1140,0
|
|
20231208,175700,132309435,1140,1140,1140,1140,0
|
|
20231208,175600,132309435,1140,1140,1140,1140,0
|
|
20231208,175500,132309435,1140,1140,1140,1140,0
|
|
20231208,175400,132309435,1140,1140,1140,1140,0
|
|
20231208,175300,132309435,1140,1140,1140,1140,0
|
|
20231208,175200,132309435,1140,1140,1140,1140,0
|
|
20231208,175100,132309435,1140,1140,1140,1140,0
|
|
20231208,175000,132309435,1140,1140,1140,1140,0
|
|
20231208,174900,132309435,1140,1140,1140,1140,0
|
|
20231208,174800,132309435,1140,1140,1140,1140,0
|
|
20231208,174700,132309435,1140,1140,1140,1140,1321
|
|
20231208,174600,132309435,1140,1140,1140,1140,0
|
|
20231208,174500,132309435,1140,1140,1140,1140,0
|
|
20231208,174400,132309435,1140,1140,1140,1140,0
|
|
20231208,174300,132309435,1140,1140,1140,1140,0
|
|
20231208,174200,132309435,1140,1140,1140,1140,0
|
|
20231208,174100,132309435,1140,1140,1140,1140,0
|
|
20231208,174000,132309435,1140,1140,1140,1140,0
|
|
20231208,173900,132309435,1140,1140,1140,1140,0
|
|
20231208,173800,132309435,1140,1140,1140,1140,0
|
|
20231208,173700,132309435,1140,1140,1140,1140,0
|
|
20231208,173600,132309435,1140,1140,1140,1140,0
|
|
20231208,173500,132309435,1140,1140,1140,1140,0
|
|
20231208,173400,132309435,1140,1140,1140,1140,0
|
|
20231208,173300,132309435,1140,1140,1140,1140,0
|
|
20231208,173200,132309435,1140,1140,1140,1140,0
|
|
20231208,173100,132309435,1140,1140,1140,1140,0
|
|
20231208,173000,132309435,1140,1140,1140,1140,0
|
|
20231208,172900,132309435,1140,1140,1140,1140,0
|
|
20231208,172800,132309435,1140,1140,1140,1140,0
|
|
20231208,172700,132309435,1140,1140,1140,1140,0
|
|
20231208,172600,132309435,1140,1140,1140,1140,0
|
|
20231208,172500,132309435,1140,1140,1140,1140,0
|
|
20231208,172400,132309435,1140,1140,1140,1140,0
|
|
20231208,172300,132309435,1140,1140,1140,1140,0
|
|
20231208,172200,132309435,1140,1140,1140,1140,0
|
|
20231208,172100,132309435,1140,1140,1140,1140,0
|
|
20231208,172000,132309435,1140,1140,1140,1140,0
|
|
20231208,171900,132309435,1140,1140,1140,1140,0
|
|
20231208,171800,132309435,1140,1140,1140,1140,0
|
|
20231208,171700,132309435,1140,1140,1140,1140,1321
|
|
20231208,171600,132309435,1140,1140,1140,1140,0
|
|
20231208,171500,132309435,1140,1140,1140,1140,0
|
|
20231208,171400,132309435,1140,1140,1140,1140,0
|
|
20231208,171300,132309435,1140,1140,1140,1140,0
|
|
20231208,171200,132309435,1140,1140,1140,1140,0
|
|
20231208,171100,132309435,1140,1140,1140,1140,0
|
|
20231208,171000,132309435,1140,1140,1140,1140,0
|
|
20231208,170900,132309435,1140,1140,1140,1140,0
|
|
20231208,170800,132309435,1140,1140,1140,1140,0
|
|
20231208,170700,132309435,1140,1140,1140,1140,0
|
|
20231208,170600,132309435,1140,1140,1140,1140,0
|
|
20231208,170500,132309435,1140,1140,1140,1140,0
|
|
20231208,170400,132309435,1140,1140,1140,1140,0
|
|
20231208,170300,132309435,1140,1140,1140,1140,0
|
|
20231208,170200,132309435,1140,1140,1140,1140,0
|
|
20231208,170100,132309435,1140,1140,1140,1140,0
|
|
20231208,170000,132309435,1140,1140,1140,1140,0
|
|
20231208,165900,132309435,1140,1140,1140,1140,0
|
|
20231208,165800,132309435,1140,1140,1140,1140,0
|
|
20231208,165700,132309435,1140,1140,1140,1140,0
|
|
20231208,165600,132309435,1140,1140,1140,1140,0
|
|
20231208,165500,132309435,1140,1140,1140,1140,0
|
|
20231208,165400,132309435,1140,1140,1140,1140,0
|
|
20231208,165300,132309435,1140,1140,1140,1140,0
|
|
20231208,165200,132309435,1140,1140,1140,1140,0
|
|
20231208,165100,132309435,1140,1140,1140,1140,0
|
|
20231208,165000,132309435,1140,1140,1140,1140,0
|
|
20231208,164900,132309435,1140,1140,1140,1140,0
|
|
20231208,164800,132309435,1140,1140,1140,1140,0
|
|
20231208,164700,132309435,1140,1140,1140,1140,1321
|
|
20231208,164600,132309435,1140,1140,1140,1140,0
|
|
20231208,164500,132309435,1140,1140,1140,1140,0
|
|
20231208,164400,132309435,1140,1140,1140,1140,0
|
|
20231208,164300,132309435,1140,1140,1140,1140,0
|
|
20231208,164200,132309435,1140,1140,1140,1140,0
|
|
20231208,164100,132309435,1140,1140,1140,1140,0
|
|
20231208,164000,132309435,1140,1140,1140,1140,0
|
|
20231208,163900,132309435,1140,1140,1140,1140,0
|
|
20231208,163800,132309435,1140,1140,1140,1140,0
|
|
20231208,163700,132309435,1140,1140,1140,1140,0
|
|
20231208,163600,132309435,1140,1140,1140,1140,0
|
|
20231208,163500,132309435,1140,1140,1140,1140,0
|
|
20231208,163400,132309435,1140,1140,1140,1140,0
|
|
20231208,163300,132309435,1140,1140,1140,1140,0
|
|
20231208,163200,132309435,1140,1140,1140,1140,0
|
|
20231208,163100,132309435,1140,1140,1140,1140,0
|
|
20231208,163000,132309435,1140,1140,1140,1140,0
|
|
20231208,162900,132309435,1140,1140,1140,1140,0
|
|
20231208,162800,132309435,1140,1140,1140,1140,0
|
|
20231208,162700,132309435,1140,1140,1140,1140,0
|
|
20231208,162600,132309435,1140,1140,1140,1140,0
|
|
20231208,162500,132309435,1140,1140,1140,1140,0
|
|
20231208,162400,132309435,1140,1140,1140,1140,0
|
|
20231208,162300,132309435,1140,1140,1140,1140,0
|
|
20231208,162200,132309435,1140,1140,1140,1140,0
|
|
20231208,162100,132309435,1140,1140,1140,1140,0
|
|
20231208,162000,132309435,1140,1140,1140,1140,0
|
|
20231208,161900,132309435,1140,1140,1140,1140,0
|
|
20231208,161800,132309435,1140,1140,1140,1140,0
|
|
20231208,161700,132309435,1140,1140,1140,1140,1321
|
|
20231208,161600,132309435,1140,1140,1140,1140,0
|
|
20231208,161500,132309435,1140,1140,1140,1140,0
|
|
20231208,161400,132309435,1140,1140,1140,1140,0
|
|
20231208,161300,132309435,1140,1140,1140,1140,0
|
|
20231208,161200,132309435,1140,1140,1140,1140,0
|
|
20231208,161100,132309435,1140,1140,1140,1140,0
|
|
20231208,161000,132309435,1140,1140,1140,1140,0
|
|
20231208,160900,132309435,1140,1140,1140,1140,0
|
|
20231208,160800,132309435,1140,1140,1140,1140,0
|
|
20231208,160700,132309435,1140,1140,1140,1140,0
|
|
20231208,160600,132309435,1140,1140,1140,1140,0
|
|
20231208,160500,132309435,1140,1140,1140,1140,0
|
|
20231208,160400,132309435,1140,1140,1140,1140,0
|
|
20231208,160300,132309435,1140,1140,1140,1140,0
|
|
20231208,160200,132309435,1140,1140,1140,1140,0
|
|
20231208,160100,132309435,1140,1140,1140,1140,0
|
|
20231208,160000,132309435,1140,1140,1140,1140,0
|
|
20231208,155900,132309435,1140,1140,1140,1140,0
|
|
20231208,155800,132309435,1140,1140,1140,1140,0
|
|
20231208,155700,132309435,1140,1140,1140,1140,0
|
|
20231208,155600,132309435,1140,1140,1140,1140,0
|
|
20231208,155500,132309435,1140,1140,1140,1140,0
|
|
20231208,155400,132309435,1140,1140,1140,1140,0
|
|
20231208,155300,132309435,1140,1140,1140,1140,0
|
|
20231208,155200,132309435,1140,1140,1140,1140,0
|
|
20231208,155100,132309435,1140,1140,1140,1140,0
|
|
20231208,155000,132309435,1140,1140,1140,1140,0
|
|
20231208,154900,132309435,1140,1140,1140,1140,0
|
|
20231208,154800,132309435,1140,1140,1140,1140,0
|
|
20231208,154700,132309435,1140,1140,1140,1140,1321
|
|
20231208,154600,132309435,1140,1140,1140,1140,0
|
|
20231208,154500,132309435,1140,1140,1140,1140,0
|
|
20231208,154400,132309435,1140,1140,1140,1140,0
|
|
20231208,154300,132309435,1140,1140,1140,1140,0
|
|
20231208,154200,132309435,1140,1140,1140,1140,0
|
|
20231208,154100,132309435,1140,1140,1140,1140,0
|
|
20231208,154000,132309435,1140,1140,1140,1140,0
|
|
20231208,153900,132309435,1140,1140,1140,1140,0
|
|
20231208,153800,132309435,1140,1140,1140,1140,0
|
|
20231208,153700,132309435,1140,1140,1140,1140,0
|
|
20231208,153600,132309435,1140,1140,1140,1140,0
|
|
20231208,153500,132309435,1140,1140,1140,1140,0
|
|
20231208,153400,132309435,1140,1140,1140,1140,0
|
|
20231208,153300,132309435,1140,1140,1140,1140,0
|
|
20231208,153200,132309435,1140,1140,1140,1140,0
|
|
20231208,153100,132309435,1140,1140,1140,1140,0
|
|
20231208,153000,132309435,1140,1140,1140,1140,1321
|
|
20231208,152900,130803495,1143,1143,1143,1143,0
|
|
20231208,152800,130803495,1143,1143,1143,1143,0
|
|
20231208,152700,130803495,1143,1143,1143,1143,0
|
|
20231208,152600,130803495,1143,1143,1143,1143,0
|
|
20231208,152500,130803495,1143,1143,1143,1143,0
|
|
20231208,152400,130803495,1143,1143,1143,1143,0
|
|
20231208,152300,130803495,1143,1143,1143,1143,0
|
|
20231208,152200,130803495,1143,1143,1143,1143,0
|
|
20231208,152100,130803495,1143,1143,1143,1143,0
|
|
20231208,152000,130803495,1143,1143,1143,1143,0
|
|
20231208,151900,130803495,1143,1141,1143,1141,157
|
|
20231208,151800,130624181,1142,1141,1142,1141,204
|
|
20231208,151700,130391404,1141,1141,1141,1141,0
|
|
20231208,151600,130391404,1141,1141,1141,1141,0
|
|
20231208,151500,130391404,1141,1140,1141,1140,72
|
|
20231208,151400,130309323,1141,1141,1141,1141,0
|
|
20231208,151300,130309323,1141,1141,1141,1141,1
|
|
20231208,151200,130308182,1141,1141,1141,1141,12
|
|
20231208,151100,130294490,1142,1142,1142,1142,1
|
|
20231208,151000,130293348,1142,1142,1142,1142,488
|
|
20231208,150900,129736052,1143,1142,1143,1142,257
|
|
20231208,150800,129442531,1143,1142,1143,1142,57
|
|
20231208,150700,129377410,1142,1142,1143,1142,461
|
|
20231208,150600,128850920,1142,1142,1142,1142,19
|
|
20231208,150500,128829222,1143,1142,1143,1142,2250
|
|
20231208,150400,126259494,1143,1143,1143,1143,0
|
|
20231208,150300,126259494,1143,1143,1143,1143,56
|
|
20231208,150200,126195486,1144,1143,1144,1142,417
|
|
20231208,150100,125718802,1144,1144,1144,1144,0
|
|
20231208,150000,125718802,1144,1144,1144,1144,0
|
|
20231208,145900,125718802,1144,1143,1144,1143,21
|
|
20231208,145800,125694798,1143,1142,1143,1142,7
|
|
20231208,145700,125686803,1141,1141,1141,1141,0
|
|
20231208,145600,125686803,1141,1139,1141,1139,3320
|
|
20231208,145500,121902845,1138,1138,1138,1138,0
|
|
20231208,145400,121902845,1138,1138,1138,1138,1
|
|
20231208,145300,121901707,1138,1138,1138,1138,0
|
|
20231208,145200,121901707,1138,1138,1139,1138,497
|
|
20231208,145100,121336068,1138,1138,1138,1138,10
|
|
20231208,145000,121324688,1137,1137,1137,1137,1
|
|
20231208,144900,121323551,1138,1138,1138,1138,10
|
|
20231208,144800,121312171,1138,1137,1138,1137,6
|
|
20231208,144700,121305348,1138,1138,1138,1138,11
|
|
20231208,144600,121292830,1138,1138,1138,1138,0
|
|
20231208,144500,121292830,1138,1138,1138,1138,40
|
|
20231208,144400,121247310,1138,1138,1138,1138,34
|
|
20231208,144300,121208618,1139,1139,1139,1139,0
|
|
20231208,144200,121208618,1139,1139,1139,1139,0
|
|
20231208,144100,121208618,1139,1139,1139,1139,0
|
|
20231208,144000,121208618,1139,1139,1139,1139,0
|
|
20231208,143900,121208618,1139,1139,1139,1139,0
|
|
20231208,143800,121208618,1139,1139,1139,1139,0
|
|
20231208,143700,121208618,1139,1139,1139,1139,1
|
|
20231208,143600,121207479,1138,1136,1138,1136,3101
|
|
20231208,143500,117682667,1136,1136,1136,1136,80
|
|
20231208,143400,117591787,1136,1136,1136,1135,567
|
|
20231208,143300,116948175,1136,1136,1136,1136,0
|
|
20231208,143200,116948175,1136,1136,1136,1135,365
|
|
20231208,143100,116533735,1136,1136,1136,1135,638
|
|
20231208,143000,115809305,1136,1136,1136,1136,1
|
|
20231208,142900,115808169,1135,1136,1136,1135,2
|
|
20231208,142800,115805898,1135,1135,1135,1135,29
|
|
20231208,142700,115772983,1136,1136,1136,1136,11
|
|
20231208,142600,115760487,1136,1136,1136,1136,350
|
|
20231208,142500,115362887,1136,1136,1136,1136,0
|
|
20231208,142400,115362887,1136,1136,1136,1136,0
|
|
20231208,142300,115362887,1136,1136,1136,1136,0
|
|
20231208,142200,115362887,1136,1138,1138,1136,3010
|
|
20231208,142100,111941191,1138,1138,1138,1138,0
|
|
20231208,142000,111941191,1138,1138,1138,1138,294
|
|
20231208,141900,111606619,1138,1138,1138,1138,7
|
|
20231208,141800,111598653,1138,1138,1138,1138,10
|
|
20231208,141700,111587273,1138,1138,1138,1138,0
|
|
20231208,141600,111587273,1138,1138,1138,1138,10
|
|
20231208,141500,111575893,1138,1138,1138,1138,0
|
|
20231208,141400,111575893,1138,1137,1138,1137,812
|
|
20231208,141300,110652567,1137,1137,1137,1137,0
|
|
20231208,141200,110652567,1137,1137,1137,1137,0
|
|
20231208,141100,110652567,1137,1137,1137,1137,0
|
|
20231208,141000,110652567,1137,1136,1137,1136,6
|
|
20231208,140900,110645750,1136,1136,1136,1136,1
|
|
20231208,140800,110644614,1137,1137,1137,1137,536
|
|
20231208,140700,110035182,1137,1137,1137,1137,20
|
|
20231208,140600,110012442,1137,1137,1137,1137,0
|
|
20231208,140500,110012442,1137,1137,1137,1137,0
|
|
20231208,140400,110012442,1137,1137,1137,1137,51
|
|
20231208,140300,109954455,1137,1137,1137,1137,1
|
|
20231208,140200,109953318,1137,1137,1137,1137,0
|
|
20231208,140100,109953318,1137,1137,1137,1137,0
|
|
20231208,140000,109953318,1137,1137,1137,1137,0
|
|
20231208,135900,109953318,1137,1137,1137,1137,0
|
|
20231208,135800,109953318,1137,1136,1137,1136,387
|
|
20231208,135700,109513649,1137,1137,1137,1137,0
|
|
20231208,135600,109513649,1137,1137,1137,1137,124
|
|
20231208,135500,109372661,1137,1137,1137,1137,0
|
|
20231208,135400,109372661,1137,1137,1137,1137,0
|
|
20231208,135300,109372661,1137,1137,1137,1137,0
|
|
20231208,135200,109372661,1137,1137,1137,1137,0
|
|
20231208,135100,109372661,1137,1137,1137,1137,0
|
|
20231208,135000,109372661,1137,1137,1137,1137,1
|
|
20231208,134900,109371524,1137,1137,1137,1137,0
|
|
20231208,134800,109371524,1137,1137,1137,1137,40
|
|
20231208,134700,109326044,1137,1137,1137,1137,0
|
|
20231208,134600,109326044,1137,1137,1137,1137,1226
|
|
20231208,134500,107932082,1137,1137,1137,1137,585
|
|
20231208,134400,107266937,1137,1137,1137,1137,0
|
|
20231208,134300,107266937,1137,1137,1137,1137,8
|
|
20231208,134200,107257841,1137,1137,1137,1137,0
|
|
20231208,134100,107257841,1137,1137,1137,1137,13
|
|
20231208,134000,107243060,1137,1137,1137,1137,0
|
|
20231208,133900,107243060,1137,1137,1137,1137,103
|
|
20231208,133800,107125949,1138,1138,1138,1138,0
|
|
20231208,133700,107125949,1138,1138,1138,1138,0
|
|
20231208,133600,107125949,1138,1138,1138,1138,0
|
|
20231208,133500,107125949,1138,1138,1138,1138,0
|
|
20231208,133400,107125949,1138,1138,1138,1138,0
|
|
20231208,133300,107125949,1138,1138,1138,1138,0
|
|
20231208,133200,107125949,1138,1138,1138,1138,0
|
|
20231208,133100,107125949,1138,1138,1138,1138,0
|
|
20231208,133000,107125949,1138,1138,1138,1138,0
|
|
20231208,132900,107125949,1138,1138,1138,1138,0
|
|
20231208,132800,107125949,1138,1138,1138,1138,30
|
|
20231208,132700,107091809,1138,1138,1138,1138,0
|
|
20231208,132600,107091809,1138,1139,1139,1138,22
|
|
20231208,132500,107066771,1139,1139,1139,1139,7
|
|
20231208,132400,107058798,1139,1139,1139,1139,0
|
|
20231208,132300,107058798,1139,1139,1139,1139,0
|
|
20231208,132200,107058798,1139,1139,1139,1139,114
|
|
20231208,132100,106928952,1138,1138,1138,1138,20
|
|
20231208,132000,106906192,1138,1138,1138,1138,0
|
|
20231208,131900,106906192,1138,1138,1138,1138,0
|
|
20231208,131800,106906192,1138,1138,1138,1138,0
|
|
20231208,131700,106906192,1138,1138,1138,1138,0
|
|
20231208,131600,106906192,1138,1138,1138,1138,0
|
|
20231208,131500,106906192,1138,1138,1138,1138,8
|
|
20231208,131400,106897088,1139,1139,1139,1139,0
|
|
20231208,131300,106897088,1139,1138,1139,1138,29
|
|
20231208,131200,106864077,1138,1138,1138,1138,0
|
|
20231208,131100,106864077,1138,1138,1138,1138,0
|
|
20231208,131000,106864077,1138,1138,1138,1138,2
|
|
20231208,130900,106861801,1138,1138,1138,1138,0
|
|
20231208,130800,106861801,1138,1138,1138,1138,0
|
|
20231208,130700,106861801,1138,1138,1138,1138,3
|
|
20231208,130600,106858387,1138,1138,1138,1138,50
|
|
20231208,130500,106801487,1139,1139,1139,1139,0
|
|
20231208,130400,106801487,1139,1139,1139,1139,10
|
|
20231208,130300,106790097,1139,1139,1139,1139,0
|
|
20231208,130200,106790097,1139,1139,1139,1139,0
|
|
20231208,130100,106790097,1139,1139,1139,1139,0
|
|
20231208,130000,106790097,1139,1139,1139,1139,29
|
|
20231208,125900,106757066,1139,1139,1139,1139,0
|
|
20231208,125800,106757066,1139,1139,1139,1139,0
|
|
20231208,125700,106757066,1139,1139,1139,1139,0
|
|
20231208,125600,106757066,1139,1139,1139,1139,10
|
|
20231208,125500,106745676,1139,1139,1139,1139,143
|
|
20231208,125400,106582799,1139,1139,1139,1139,0
|
|
20231208,125300,106582799,1139,1139,1139,1139,10
|
|
20231208,125200,106571409,1139,1139,1139,1139,0
|
|
20231208,125100,106571409,1139,1139,1139,1139,0
|
|
20231208,125000,106571409,1139,1139,1139,1139,0
|
|
20231208,124900,106571409,1139,1137,1139,1137,52
|
|
20231208,124800,106512237,1137,1137,1137,1137,0
|
|
20231208,124700,106512237,1137,1137,1137,1137,350
|
|
20231208,124600,106114287,1137,1137,1137,1137,10
|
|
20231208,124500,106102917,1137,1137,1137,1137,0
|
|
20231208,124400,106102917,1137,1137,1137,1137,0
|
|
20231208,124300,106102917,1137,1137,1137,1137,0
|
|
20231208,124200,106102917,1137,1137,1137,1137,0
|
|
20231208,124100,106102917,1137,1137,1137,1137,0
|
|
20231208,124000,106102917,1137,1134,1137,1133,1052
|
|
20231208,123900,104910145,1134,1135,1136,1133,6676
|
|
20231208,123800,97339423,1135,1136,1136,1135,54
|
|
20231208,123700,97278080,1137,1137,1137,1137,0
|
|
20231208,123600,97278080,1137,1137,1137,1137,0
|
|
20231208,123500,97278080,1137,1137,1137,1137,0
|
|
20231208,123400,97278080,1137,1138,1138,1137,761
|
|
20231208,123300,96412822,1137,1137,1137,1137,0
|
|
20231208,123200,96412822,1137,1138,1138,1137,278
|
|
20231208,123100,96096558,1138,1138,1138,1138,289
|
|
20231208,123000,95767676,1137,1137,1137,1137,10
|
|
20231208,122900,95756306,1137,1137,1137,1137,26
|
|
20231208,122800,95726744,1138,1138,1138,1138,2591
|
|
20231208,122700,92778186,1139,1139,1139,1139,0
|
|
20231208,122600,92778186,1139,1139,1139,1139,10
|
|
20231208,122500,92766796,1139,1139,1139,1139,187
|
|
20231208,122400,92553803,1139,1139,1139,1139,1113
|
|
20231208,122300,91286096,1139,1139,1139,1139,6
|
|
20231208,122200,91279262,1139,1139,1139,1139,6
|
|
20231208,122100,91272428,1139,1139,1139,1139,0
|
|
20231208,122000,91272428,1139,1139,1139,1139,6
|
|
20231208,121900,91265594,1139,1139,1139,1139,0
|
|
20231208,121800,91265594,1139,1139,1139,1139,0
|
|
20231208,121700,91265594,1139,1139,1139,1139,0
|
|
20231208,121600,91265594,1139,1139,1139,1139,45
|
|
20231208,121500,91214339,1140,1140,1140,1140,0
|
|
20231208,121400,91214339,1140,1140,1140,1140,6
|
|
20231208,121300,91207499,1140,1140,1140,1140,0
|
|
20231208,121200,91207499,1140,1140,1140,1140,6
|
|
20231208,121100,91200659,1140,1140,1140,1140,0
|
|
20231208,121000,91200659,1140,1140,1140,1140,6
|
|
20231208,120900,91193819,1140,1140,1140,1140,0
|
|
20231208,120800,91193819,1140,1140,1140,1140,10
|
|
20231208,120700,91182419,1140,1140,1140,1140,0
|
|
20231208,120600,91182419,1140,1140,1140,1140,0
|
|
20231208,120500,91182419,1140,1140,1140,1140,0
|
|
20231208,120400,91182419,1140,1140,1140,1140,0
|
|
20231208,120300,91182419,1140,1140,1140,1140,0
|
|
20231208,120200,91182419,1140,1140,1140,1140,2
|
|
20231208,120100,91180139,1140,1139,1140,1138,552
|
|
20231208,120000,90551603,1140,1140,1140,1140,0
|
|
20231208,115900,90551603,1140,1140,1140,1140,502
|
|
20231208,115800,89979323,1141,1141,1141,1141,0
|
|
20231208,115700,89979323,1141,1141,1141,1141,10
|
|
20231208,115600,89967913,1141,1141,1141,1141,0
|
|
20231208,115500,89967913,1141,1141,1141,1141,1
|
|
20231208,115400,89966772,1141,1141,1141,1141,1
|
|
20231208,115300,89965631,1141,1141,1141,1141,10
|
|
20231208,115200,89954221,1141,1141,1141,1141,0
|
|
20231208,115100,89954221,1141,1141,1141,1141,0
|
|
20231208,115000,89954221,1141,1141,1141,1141,13
|
|
20231208,114900,89939388,1141,1141,1141,1141,29
|
|
20231208,114800,89906299,1141,1141,1141,1141,0
|
|
20231208,114700,89906299,1141,1141,1141,1141,25
|
|
20231208,114600,89877774,1141,1141,1141,1141,1
|
|
20231208,114500,89876633,1141,1141,1141,1141,0
|
|
20231208,114400,89876633,1141,1141,1141,1141,97
|
|
20231208,114300,89765956,1141,1141,1141,1141,0
|
|
20231208,114200,89765956,1141,1141,1141,1141,0
|
|
20231208,114100,89765956,1141,1141,1141,1141,10
|
|
20231208,114000,89754546,1142,1142,1142,1142,0
|
|
20231208,113900,89754546,1142,1142,1142,1142,0
|
|
20231208,113800,89754546,1142,1142,1142,1142,10
|
|
20231208,113700,89743126,1142,1142,1142,1142,0
|
|
20231208,113600,89743126,1142,1142,1142,1142,0
|
|
20231208,113500,89743126,1142,1139,1142,1139,280
|
|
20231208,113400,89424116,1139,1139,1139,1139,11
|
|
20231208,113300,89411587,1139,1139,1139,1139,0
|
|
20231208,113200,89411587,1139,1139,1139,1139,0
|
|
20231208,113100,89411587,1139,1138,1139,1138,11
|
|
20231208,113000,89399059,1139,1139,1139,1139,0
|
|
20231208,112900,89399059,1139,1139,1139,1139,576
|
|
20231208,112800,88742995,1139,1138,1139,1138,178
|
|
20231208,112700,88540278,1138,1138,1138,1138,0
|
|
20231208,112600,88540278,1138,1138,1138,1138,0
|
|
20231208,112500,88540278,1138,1138,1138,1138,0
|
|
20231208,112400,88540278,1138,1138,1138,1138,10
|
|
20231208,112300,88528898,1138,1138,1138,1138,0
|
|
20231208,112200,88528898,1138,1138,1138,1138,71
|
|
20231208,112100,88448100,1138,1137,1138,1137,636
|
|
20231208,112000,87724659,1137,1137,1137,1137,1502
|
|
20231208,111900,86016885,1138,1138,1138,1138,0
|
|
20231208,111800,86016885,1138,1138,1138,1138,1
|
|
20231208,111700,86015747,1138,1138,1138,1138,0
|
|
20231208,111600,86015747,1138,1138,1138,1138,0
|
|
20231208,111500,86015747,1138,1138,1138,1138,0
|
|
20231208,111400,86015747,1138,1138,1138,1138,0
|
|
20231208,111300,86015747,1138,1138,1138,1138,0
|
|
20231208,111200,86015747,1138,1138,1138,1138,0
|
|
20231208,111100,86015747,1138,1138,1138,1138,0
|
|
20231208,111000,86015747,1138,1138,1138,1138,0
|
|
20231208,110900,86015747,1138,1138,1138,1138,0
|
|
20231208,110800,86015747,1138,1138,1138,1138,0
|
|
20231208,110700,86015747,1138,1138,1138,1138,1
|
|
20231208,110600,86014609,1138,1138,1138,1138,0
|
|
20231208,110500,86014609,1138,1138,1138,1138,0
|
|
20231208,110400,86014609,1138,1138,1138,1138,0
|
|
20231208,110300,86014609,1138,1138,1138,1138,0
|
|
20231208,110200,86014609,1138,1138,1138,1138,1784
|
|
20231208,110100,83984417,1138,1138,1138,1138,0
|
|
20231208,110000,83984417,1138,1138,1138,1138,0
|
|
20231208,105900,83984417,1138,1138,1138,1138,12
|
|
20231208,105800,83970761,1138,1138,1138,1138,32
|
|
20231208,105700,83934345,1136,1136,1136,1136,444
|
|
20231208,105600,83429961,1136,1136,1136,1136,189
|
|
20231208,105500,83215257,1136,1136,1136,1136,0
|
|
20231208,105400,83215257,1136,1136,1136,1136,5
|
|
20231208,105300,83209577,1136,1136,1136,1136,1
|
|
20231208,105200,83208441,1135,1136,1136,1135,2400
|
|
20231208,105100,80483781,1137,1137,1137,1137,194
|
|
20231208,105000,80263203,1138,1138,1138,1138,0
|
|
20231208,104900,80263203,1138,1138,1138,1138,11
|
|
20231208,104800,80250685,1138,1138,1138,1138,0
|
|
20231208,104700,80250685,1138,1138,1138,1138,10
|
|
20231208,104600,80239305,1139,1139,1139,1139,0
|
|
20231208,104500,80239305,1139,1139,1139,1139,0
|
|
20231208,104400,80239305,1139,1139,1139,1139,100
|
|
20231208,104300,80125405,1142,1142,1142,1142,1
|
|
20231208,104200,80124263,1136,1136,1136,1136,352
|
|
20231208,104100,79724391,1136,1140,1140,1136,134
|
|
20231208,104000,79571805,1142,1142,1142,1142,0
|
|
20231208,103900,79571805,1142,1142,1142,1142,0
|
|
20231208,103800,79571805,1142,1142,1142,1142,1
|
|
20231208,103700,79570663,1145,1145,1145,1145,0
|
|
20231208,103600,79570663,1145,1145,1145,1145,0
|
|
20231208,103500,79570663,1145,1145,1145,1145,0
|
|
20231208,103400,79570663,1145,1145,1145,1145,0
|
|
20231208,103300,79570663,1145,1138,1145,1138,87
|
|
20231208,103200,79471210,1138,1138,1138,1138,11
|
|
20231208,103100,79458692,1137,1137,1137,1137,0
|
|
20231208,103000,79458692,1137,1137,1137,1137,0
|
|
20231208,102900,79458692,1137,1137,1137,1137,0
|
|
20231208,102800,79458692,1137,1137,1137,1137,1059
|
|
20231208,102700,78254609,1137,1137,1137,1137,0
|
|
20231208,102600,78254609,1137,1137,1137,1137,0
|
|
20231208,102500,78254609,1137,1137,1137,1137,5
|
|
20231208,102400,78248924,1135,1135,1135,1135,0
|
|
20231208,102300,78248924,1135,1135,1135,1135,0
|
|
20231208,102200,78248924,1135,1135,1135,1135,1000
|
|
20231208,102100,77113924,1135,1135,1135,1135,6058
|
|
20231208,102000,70238094,1135,1136,1136,1135,24
|
|
20231208,101900,70210844,1137,1137,1137,1137,0
|
|
20231208,101800,70210844,1137,1137,1137,1137,0
|
|
20231208,101700,70210844,1137,1137,1137,1137,239
|
|
20231208,101600,69939101,1137,1137,1137,1137,10
|
|
20231208,101500,69927731,1134,1134,1134,1134,0
|
|
20231208,101400,69927731,1134,1134,1134,1134,0
|
|
20231208,101300,69927731,1134,1136,1136,1134,5969
|
|
20231208,101200,63154175,1136,1136,1136,1136,604
|
|
20231208,101100,62468031,1136,1137,1137,1136,26
|
|
20231208,101000,62438486,1137,1137,1137,1137,0
|
|
20231208,100900,62438486,1137,1137,1137,1136,304
|
|
20231208,100800,62093138,1137,1137,1137,1137,0
|
|
20231208,100700,62093138,1137,1137,1137,1137,10
|
|
20231208,100600,62081768,1136,1136,1136,1136,0
|
|
20231208,100500,62081768,1136,1136,1136,1136,50
|
|
20231208,100400,62024968,1136,1136,1136,1136,0
|
|
20231208,100300,62024968,1136,1136,1136,1136,0
|
|
20231208,100200,62024968,1136,1136,1136,1136,0
|
|
20231208,100100,62024968,1136,1136,1136,1136,301
|
|
20231208,100000,61683032,1136,1137,1137,1136,30
|
|
20231208,095900,61648942,1136,1136,1136,1136,0
|
|
20231208,095800,61648942,1136,1137,1137,1136,1204
|
|
20231208,095700,60279998,1137,1137,1137,1137,0
|
|
20231208,095600,60279998,1137,1137,1137,1137,31
|
|
20231208,095500,60244751,1137,1137,1137,1137,0
|
|
20231208,095400,60244751,1137,1137,1137,1137,0
|
|
20231208,095300,60244751,1137,1137,1137,1137,0
|
|
20231208,095200,60244751,1137,1136,1137,1135,3596
|
|
20231208,095100,56163179,1136,1136,1136,1136,0
|
|
20231208,095000,56163179,1136,1136,1136,1136,0
|
|
20231208,094900,56163179,1136,1136,1136,1136,0
|
|
20231208,094800,56163179,1136,1136,1136,1136,800
|
|
20231208,094700,55254379,1135,1135,1135,1135,240
|
|
20231208,094600,54981979,1135,1135,1135,1135,0
|
|
20231208,094500,54981979,1135,1135,1135,1135,0
|
|
20231208,094400,54981979,1135,1135,1135,1135,0
|
|
20231208,094300,54981979,1135,1135,1135,1135,2356
|
|
20231208,094200,52307919,1135,1135,1135,1135,1644
|
|
20231208,094100,50441979,1134,1134,1134,1134,0
|
|
20231208,094000,50441979,1134,1135,1135,1134,1927
|
|
20231208,093900,48255616,1135,1136,1136,1135,3997
|
|
20231208,093800,43717255,1137,1137,1137,1137,0
|
|
20231208,093700,43717255,1137,1138,1138,1137,2485
|
|
20231208,093600,40890345,1139,1139,1139,1139,27
|
|
20231208,093500,40859592,1139,1139,1139,1139,0
|
|
20231208,093400,40859592,1139,1140,1141,1139,13004
|
|
20231208,093300,26036191,1141,1140,1141,1140,5145
|
|
20231208,093200,20170887,1140,1140,1140,1140,235
|
|
20231208,093100,19902987,1141,1140,1141,1140,20
|
|
20231208,093000,19880168,1140,1140,1141,1140,1197
|
|
20231208,092900,18514588,1141,1141,1141,1141,0
|
|
20231208,092800,18514588,1141,1141,1141,1141,4399
|
|
20231208,092700,13495329,1141,1142,1142,1141,2379
|
|
20231208,092600,10780838,1142,1142,1142,1142,50
|
|
20231208,092500,10723738,1142,1144,1144,1142,6
|
|
20231208,092400,10716884,1143,1144,1144,1143,1109
|
|
20231208,092300,9449288,1145,1144,1145,1144,4
|
|
20231208,092200,9444711,1145,1144,1145,1144,100
|
|
20231208,092100,9330310,1144,1144,1144,1144,0
|
|
20231208,092000,9330310,1144,1144,1145,1144,8
|
|
20231208,091900,9321157,1144,1144,1144,1141,358
|
|
20231208,091800,8912673,1141,1144,1145,1141,111
|
|
20231208,091700,8785718,1144,1144,1144,1144,2
|
|
20231208,091600,8783430,1145,1145,1145,1145,0
|
|
20231208,091500,8783430,1145,1145,1145,1145,174
|
|
20231208,091400,8584200,1145,1145,1145,1145,0
|
|
20231208,091300,8584200,1145,1145,1145,1145,1
|
|
20231208,091200,8583055,1142,1142,1142,1142,326
|
|
20231208,091100,8210763,1142,1142,1142,1142,405
|
|
20231208,091000,7748253,1145,1145,1145,1145,0
|
|
20231208,090900,7748253,1145,1145,1145,1145,0
|
|
20231208,090800,7748253,1145,1145,1145,1145,1
|
|
20231208,090700,7747108,1142,1142,1142,1141,888
|
|
20231208,090600,6733389,1141,1141,1141,1141,0
|
|
20231208,090500,6733389,1141,1143,1143,1141,3481
|
|
20231208,090400,2759568,1146,1146,1146,1146,0
|
|
20231208,090300,2759568,1146,1146,1146,1146,0
|
|
20231208,090200,2759568,1146,1146,1146,1146,0
|
|
20231208,090100,2759568,1146,1146,1146,1146,500
|
|
20231208,090000,2186568,1146,1146,1146,1146,1908
|