590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,184700,106901284,1139,1139,1139,1139,2713
|
|
20231211,184600,106901284,1139,1139,1139,1139,0
|
|
20231211,184500,106901284,1139,1139,1139,1139,0
|
|
20231211,184400,106901284,1139,1139,1139,1139,0
|
|
20231211,184300,106901284,1139,1139,1139,1139,0
|
|
20231211,184200,106901284,1139,1139,1139,1139,0
|
|
20231211,184100,106901284,1139,1139,1139,1139,0
|
|
20231211,184000,106901284,1139,1139,1139,1139,0
|
|
20231211,183900,106901284,1139,1139,1139,1139,0
|
|
20231211,183800,106901284,1139,1139,1139,1139,0
|
|
20231211,183700,106901284,1139,1139,1139,1139,0
|
|
20231211,183600,106901284,1139,1139,1139,1139,0
|
|
20231211,183500,106901284,1139,1139,1139,1139,0
|
|
20231211,183400,106901284,1139,1139,1139,1139,0
|
|
20231211,183300,106901284,1139,1139,1139,1139,0
|
|
20231211,183200,106901284,1139,1139,1139,1139,0
|
|
20231211,183100,106901284,1139,1139,1139,1139,0
|
|
20231211,183000,106901284,1139,1139,1139,1139,0
|
|
20231211,182900,106901284,1139,1139,1139,1139,0
|
|
20231211,182800,106901284,1139,1139,1139,1139,0
|
|
20231211,182700,106901284,1139,1139,1139,1139,0
|
|
20231211,182600,106901284,1139,1139,1139,1139,0
|
|
20231211,182500,106901284,1139,1139,1139,1139,0
|
|
20231211,182400,106901284,1139,1139,1139,1139,0
|
|
20231211,182300,106901284,1139,1139,1139,1139,0
|
|
20231211,182200,106901284,1139,1139,1139,1139,0
|
|
20231211,182100,106901284,1139,1139,1139,1139,0
|
|
20231211,182000,106901284,1139,1139,1139,1139,0
|
|
20231211,181900,106901284,1139,1139,1139,1139,0
|
|
20231211,181800,106901284,1139,1139,1139,1139,0
|
|
20231211,181700,106901284,1139,1139,1139,1139,2713
|
|
20231211,181600,106901284,1139,1139,1139,1139,0
|
|
20231211,181500,106901284,1139,1139,1139,1139,0
|
|
20231211,181400,106901284,1139,1139,1139,1139,0
|
|
20231211,181300,106901284,1139,1139,1139,1139,0
|
|
20231211,181200,106901284,1139,1139,1139,1139,0
|
|
20231211,181100,106901284,1139,1139,1139,1139,0
|
|
20231211,181000,106901284,1139,1139,1139,1139,0
|
|
20231211,180900,106901284,1139,1139,1139,1139,0
|
|
20231211,180800,106901284,1139,1139,1139,1139,0
|
|
20231211,180700,106901284,1139,1139,1139,1139,0
|
|
20231211,180600,106901284,1139,1139,1139,1139,0
|
|
20231211,180500,106901284,1139,1139,1139,1139,0
|
|
20231211,180400,106901284,1139,1139,1139,1139,0
|
|
20231211,180300,106901284,1139,1139,1139,1139,0
|
|
20231211,180200,106901284,1139,1139,1139,1139,0
|
|
20231211,180100,106901284,1139,1139,1139,1139,0
|
|
20231211,180000,106901284,1139,1139,1139,1139,0
|
|
20231211,175900,106901284,1139,1139,1139,1139,0
|
|
20231211,175800,106901284,1139,1139,1139,1139,0
|
|
20231211,175700,106901284,1139,1139,1139,1139,0
|
|
20231211,175600,106901284,1139,1139,1139,1139,0
|
|
20231211,175500,106901284,1139,1139,1139,1139,0
|
|
20231211,175400,106901284,1139,1139,1139,1139,0
|
|
20231211,175300,106901284,1139,1139,1139,1139,0
|
|
20231211,175200,106901284,1139,1139,1139,1139,0
|
|
20231211,175100,106901284,1139,1139,1139,1139,0
|
|
20231211,175000,106901284,1139,1139,1139,1139,0
|
|
20231211,174900,106901284,1139,1139,1139,1139,0
|
|
20231211,174800,106901284,1139,1139,1139,1139,0
|
|
20231211,174700,106901284,1139,1139,1139,1139,2713
|
|
20231211,174600,106901284,1139,1139,1139,1139,0
|
|
20231211,174500,106901284,1139,1139,1139,1139,0
|
|
20231211,174400,106901284,1139,1139,1139,1139,0
|
|
20231211,174300,106901284,1139,1139,1139,1139,0
|
|
20231211,174200,106901284,1139,1139,1139,1139,0
|
|
20231211,174100,106901284,1139,1139,1139,1139,0
|
|
20231211,174000,106901284,1139,1139,1139,1139,0
|
|
20231211,173900,106901284,1139,1139,1139,1139,0
|
|
20231211,173800,106901284,1139,1139,1139,1139,0
|
|
20231211,173700,106901284,1139,1139,1139,1139,0
|
|
20231211,173600,106901284,1139,1139,1139,1139,0
|
|
20231211,173500,106901284,1139,1139,1139,1139,0
|
|
20231211,173400,106901284,1139,1139,1139,1139,0
|
|
20231211,173300,106901284,1139,1139,1139,1139,0
|
|
20231211,173200,106901284,1139,1139,1139,1139,0
|
|
20231211,173100,106901284,1139,1139,1139,1139,0
|
|
20231211,173000,106901284,1139,1139,1139,1139,0
|
|
20231211,172900,106901284,1139,1139,1139,1139,0
|
|
20231211,172800,106901284,1139,1139,1139,1139,0
|
|
20231211,172700,106901284,1139,1139,1139,1139,0
|
|
20231211,172600,106901284,1139,1139,1139,1139,0
|
|
20231211,172500,106901284,1139,1139,1139,1139,0
|
|
20231211,172400,106901284,1139,1139,1139,1139,0
|
|
20231211,172300,106901284,1139,1139,1139,1139,0
|
|
20231211,172200,106901284,1139,1139,1139,1139,0
|
|
20231211,172100,106901284,1139,1139,1139,1139,0
|
|
20231211,172000,106901284,1139,1139,1139,1139,0
|
|
20231211,171900,106901284,1139,1139,1139,1139,0
|
|
20231211,171800,106901284,1139,1139,1139,1139,0
|
|
20231211,171700,106901284,1139,1139,1139,1139,2713
|
|
20231211,171600,106901284,1139,1139,1139,1139,0
|
|
20231211,171500,106901284,1139,1139,1139,1139,0
|
|
20231211,171400,106901284,1139,1139,1139,1139,0
|
|
20231211,171300,106901284,1139,1139,1139,1139,0
|
|
20231211,171200,106901284,1139,1139,1139,1139,0
|
|
20231211,171100,106901284,1139,1139,1139,1139,0
|
|
20231211,171000,106901284,1139,1139,1139,1139,0
|
|
20231211,170900,106901284,1139,1139,1139,1139,0
|
|
20231211,170800,106901284,1139,1139,1139,1139,0
|
|
20231211,170700,106901284,1139,1139,1139,1139,0
|
|
20231211,170600,106901284,1139,1139,1139,1139,0
|
|
20231211,170500,106901284,1139,1139,1139,1139,0
|
|
20231211,170400,106901284,1139,1139,1139,1139,0
|
|
20231211,170300,106901284,1139,1139,1139,1139,0
|
|
20231211,170200,106901284,1139,1139,1139,1139,0
|
|
20231211,170100,106901284,1139,1139,1139,1139,0
|
|
20231211,170000,106901284,1139,1139,1139,1139,0
|
|
20231211,165900,106901284,1139,1139,1139,1139,0
|
|
20231211,165800,106901284,1139,1139,1139,1139,0
|
|
20231211,165700,106901284,1139,1139,1139,1139,0
|
|
20231211,165600,106901284,1139,1139,1139,1139,0
|
|
20231211,165500,106901284,1139,1139,1139,1139,0
|
|
20231211,165400,106901284,1139,1139,1139,1139,0
|
|
20231211,165300,106901284,1139,1139,1139,1139,0
|
|
20231211,165200,106901284,1139,1139,1139,1139,0
|
|
20231211,165100,106901284,1139,1139,1139,1139,0
|
|
20231211,165000,106901284,1139,1139,1139,1139,0
|
|
20231211,164900,106901284,1139,1139,1139,1139,0
|
|
20231211,164800,106901284,1139,1139,1139,1139,0
|
|
20231211,164700,106901284,1139,1139,1139,1139,2713
|
|
20231211,164600,106901284,1139,1139,1139,1139,0
|
|
20231211,164500,106901284,1139,1139,1139,1139,0
|
|
20231211,164400,106901284,1139,1139,1139,1139,0
|
|
20231211,164300,106901284,1139,1139,1139,1139,0
|
|
20231211,164200,106901284,1139,1139,1139,1139,0
|
|
20231211,164100,106901284,1139,1139,1139,1139,0
|
|
20231211,164000,106901284,1139,1139,1139,1139,0
|
|
20231211,163900,106901284,1139,1139,1139,1139,0
|
|
20231211,163800,106901284,1139,1139,1139,1139,0
|
|
20231211,163700,106901284,1139,1139,1139,1139,0
|
|
20231211,163600,106901284,1139,1139,1139,1139,0
|
|
20231211,163500,106901284,1139,1139,1139,1139,0
|
|
20231211,163400,106901284,1139,1139,1139,1139,0
|
|
20231211,163300,106901284,1139,1139,1139,1139,0
|
|
20231211,163200,106901284,1139,1139,1139,1139,0
|
|
20231211,163100,106901284,1139,1139,1139,1139,0
|
|
20231211,163000,106901284,1139,1139,1139,1139,0
|
|
20231211,162900,106901284,1139,1139,1139,1139,0
|
|
20231211,162800,106901284,1139,1139,1139,1139,0
|
|
20231211,162700,106901284,1139,1139,1139,1139,0
|
|
20231211,162600,106901284,1139,1139,1139,1139,0
|
|
20231211,162500,106901284,1139,1139,1139,1139,0
|
|
20231211,162400,106901284,1139,1139,1139,1139,0
|
|
20231211,162300,106901284,1139,1139,1139,1139,0
|
|
20231211,162200,106901284,1139,1139,1139,1139,0
|
|
20231211,162100,106901284,1139,1139,1139,1139,0
|
|
20231211,162000,106901284,1139,1139,1139,1139,0
|
|
20231211,161900,106901284,1139,1139,1139,1139,0
|
|
20231211,161800,106901284,1139,1139,1139,1139,0
|
|
20231211,161700,106901284,1139,1139,1139,1139,2713
|
|
20231211,161600,106901284,1139,1139,1139,1139,0
|
|
20231211,161500,106901284,1139,1139,1139,1139,0
|
|
20231211,161400,106901284,1139,1139,1139,1139,0
|
|
20231211,161300,106901284,1139,1139,1139,1139,0
|
|
20231211,161200,106901284,1139,1139,1139,1139,0
|
|
20231211,161100,106901284,1139,1139,1139,1139,0
|
|
20231211,161000,106901284,1139,1139,1139,1139,0
|
|
20231211,160900,106901284,1139,1139,1139,1139,0
|
|
20231211,160800,106901284,1139,1139,1139,1139,0
|
|
20231211,160700,106901284,1139,1139,1139,1139,0
|
|
20231211,160600,106901284,1139,1139,1139,1139,0
|
|
20231211,160500,106901284,1139,1139,1139,1139,0
|
|
20231211,160400,106901284,1139,1139,1139,1139,0
|
|
20231211,160300,106901284,1139,1139,1139,1139,0
|
|
20231211,160200,106901284,1139,1139,1139,1139,0
|
|
20231211,160100,106901284,1139,1139,1139,1139,0
|
|
20231211,160000,106901284,1139,1139,1139,1139,0
|
|
20231211,155900,106901284,1139,1139,1139,1139,0
|
|
20231211,155800,106901284,1139,1139,1139,1139,0
|
|
20231211,155700,106901284,1139,1139,1139,1139,0
|
|
20231211,155600,106901284,1139,1139,1139,1139,0
|
|
20231211,155500,106901284,1139,1139,1139,1139,0
|
|
20231211,155400,106901284,1139,1139,1139,1139,0
|
|
20231211,155300,106901284,1139,1139,1139,1139,0
|
|
20231211,155200,106901284,1139,1139,1139,1139,0
|
|
20231211,155100,106901284,1139,1139,1139,1139,0
|
|
20231211,155000,106901284,1139,1139,1139,1139,0
|
|
20231211,154900,106901284,1139,1139,1139,1139,0
|
|
20231211,154800,106901284,1139,1139,1139,1139,0
|
|
20231211,154700,106901284,1139,1139,1139,1139,2713
|
|
20231211,154600,106901284,1139,1139,1139,1139,0
|
|
20231211,154500,106901284,1139,1139,1139,1139,0
|
|
20231211,154400,106901284,1139,1139,1139,1139,0
|
|
20231211,154300,106901284,1139,1139,1139,1139,0
|
|
20231211,154200,106901284,1139,1139,1139,1139,0
|
|
20231211,154100,106901284,1139,1139,1139,1139,0
|
|
20231211,154000,106901284,1139,1139,1139,1139,0
|
|
20231211,153900,106901284,1139,1139,1139,1139,0
|
|
20231211,153800,106901284,1139,1139,1139,1139,0
|
|
20231211,153700,106901284,1139,1139,1139,1139,0
|
|
20231211,153600,106901284,1139,1139,1139,1139,0
|
|
20231211,153500,106901284,1139,1139,1139,1139,0
|
|
20231211,153400,106901284,1139,1139,1139,1139,0
|
|
20231211,153300,106901284,1139,1139,1139,1139,0
|
|
20231211,153200,106901284,1139,1139,1139,1139,0
|
|
20231211,153100,106901284,1139,1139,1139,1139,0
|
|
20231211,153000,106901284,1139,1139,1139,1139,2713
|
|
20231211,152900,103811177,1136,1136,1136,1136,0
|
|
20231211,152800,103811177,1136,1136,1136,1136,0
|
|
20231211,152700,103811177,1136,1136,1136,1136,0
|
|
20231211,152600,103811177,1136,1136,1136,1136,0
|
|
20231211,152500,103811177,1136,1136,1136,1136,0
|
|
20231211,152400,103811177,1136,1136,1136,1136,0
|
|
20231211,152300,103811177,1136,1136,1136,1136,0
|
|
20231211,152200,103811177,1136,1136,1136,1136,0
|
|
20231211,152100,103811177,1136,1136,1136,1136,0
|
|
20231211,152000,103811177,1136,1136,1136,1136,0
|
|
20231211,151900,103811177,1136,1135,1136,1135,1857
|
|
20231211,151800,101703296,1135,1135,1135,1135,463
|
|
20231211,151700,101177791,1135,1135,1135,1135,0
|
|
20231211,151600,101177791,1135,1136,1136,1135,2342
|
|
20231211,151500,98518695,1136,1136,1136,1136,95
|
|
20231211,151400,98410775,1136,1136,1136,1136,3
|
|
20231211,151300,98407367,1136,1136,1136,1136,26
|
|
20231211,151200,98377831,1136,1136,1136,1136,273
|
|
20231211,151100,98067703,1135,1135,1135,1135,180
|
|
20231211,151000,97863403,1136,1136,1136,1136,0
|
|
20231211,150900,97863403,1136,1136,1136,1136,0
|
|
20231211,150800,97863403,1136,1136,1136,1136,0
|
|
20231211,150700,97863403,1136,1136,1136,1136,1
|
|
20231211,150600,97862267,1136,1136,1136,1136,0
|
|
20231211,150500,97862267,1136,1136,1136,1136,177
|
|
20231211,150400,97661195,1135,1135,1135,1135,0
|
|
20231211,150300,97661195,1135,1135,1135,1135,2548
|
|
20231211,150200,94769215,1134,1135,1135,1134,2135
|
|
20231211,150100,92347673,1135,1135,1135,1135,30
|
|
20231211,150000,92313623,1136,1136,1136,1136,3
|
|
20231211,145900,92310215,1136,1136,1136,1136,10
|
|
20231211,145800,92298855,1136,1136,1136,1136,0
|
|
20231211,145700,92298855,1136,1136,1136,1136,10
|
|
20231211,145600,92287495,1136,1136,1136,1136,3
|
|
20231211,145500,92284087,1136,1134,1136,1134,11
|
|
20231211,145400,92271611,1134,1134,1134,1134,162
|
|
20231211,145300,92087903,1136,1136,1136,1136,3
|
|
20231211,145200,92084495,1136,1136,1136,1136,1
|
|
20231211,145100,92083359,1135,1136,1136,1135,723
|
|
20231211,145000,91262753,1135,1135,1135,1135,100
|
|
20231211,144900,91149253,1136,1135,1136,1135,204
|
|
20231211,144800,90917709,1137,1137,1137,1137,216
|
|
20231211,144700,90672117,1136,1135,1136,1135,70
|
|
20231211,144600,90592607,1136,1137,1137,1136,4
|
|
20231211,144500,90588060,1138,1138,1138,1138,0
|
|
20231211,144400,90588060,1138,1138,1138,1138,0
|
|
20231211,144300,90588060,1138,1138,1138,1138,103
|
|
20231211,144200,90470846,1138,1138,1138,1138,0
|
|
20231211,144100,90470846,1138,1137,1138,1136,1292
|
|
20231211,144000,89003125,1138,1138,1138,1138,2
|
|
20231211,143900,89000849,1138,1136,1138,1136,1630
|
|
20231211,143800,87149161,1138,1138,1138,1138,0
|
|
20231211,143700,87149161,1138,1138,1138,1138,0
|
|
20231211,143600,87149161,1138,1138,1138,1138,3
|
|
20231211,143500,87145747,1138,1138,1138,1137,66
|
|
20231211,143400,87070664,1136,1136,1136,1136,2520
|
|
20231211,143300,84207944,1138,1138,1138,1136,12
|
|
20231211,143200,84194308,1136,1138,1138,1136,4
|
|
20231211,143100,84189758,1138,1136,1138,1136,159
|
|
20231211,143000,84009132,1136,1136,1136,1136,10
|
|
20231211,142900,83997772,1137,1137,1137,1137,10
|
|
20231211,142800,83986402,1136,1136,1136,1136,20
|
|
20231211,142700,83963682,1136,1136,1136,1136,20
|
|
20231211,142600,83940962,1136,1136,1137,1136,40
|
|
20231211,142500,83895509,1136,1136,1136,1136,20
|
|
20231211,142400,83872789,1137,1137,1137,1137,1
|
|
20231211,142300,83871652,1138,1138,1138,1138,0
|
|
20231211,142200,83871652,1138,1137,1138,1137,904
|
|
20231211,142100,82843801,1139,1139,1139,1139,0
|
|
20231211,142000,82843801,1139,1138,1139,1136,501
|
|
20231211,141900,82274226,1139,1139,1139,1137,1014
|
|
20231211,141800,81121204,1139,1139,1139,1139,0
|
|
20231211,141700,81121204,1139,1139,1139,1139,0
|
|
20231211,141600,81121204,1139,1139,1139,1139,0
|
|
20231211,141500,81121204,1139,1139,1139,1139,3
|
|
20231211,141400,81117787,1139,1139,1139,1139,0
|
|
20231211,141300,81117787,1139,1139,1139,1139,0
|
|
20231211,141200,81117787,1139,1139,1139,1139,3
|
|
20231211,141100,81114370,1139,1139,1139,1139,1
|
|
20231211,141000,81113231,1138,1139,1139,1138,306
|
|
20231211,140900,80765002,1139,1139,1139,1137,2238
|
|
20231211,140800,78219497,1139,1139,1139,1139,0
|
|
20231211,140700,78219497,1139,1139,1139,1139,1
|
|
20231211,140600,78218358,1139,1139,1139,1139,0
|
|
20231211,140500,78218358,1139,1139,1139,1139,3
|
|
20231211,140400,78214941,1139,1139,1139,1139,0
|
|
20231211,140300,78214941,1139,1139,1139,1139,2
|
|
20231211,140200,78212663,1139,1139,1139,1139,13
|
|
20231211,140100,78197856,1139,1139,1139,1139,0
|
|
20231211,140000,78197856,1139,1139,1139,1139,1
|
|
20231211,135900,78196717,1139,1139,1139,1139,3
|
|
20231211,135800,78193300,1139,1139,1139,1139,1
|
|
20231211,135700,78192161,1139,1139,1139,1139,10
|
|
20231211,135600,78180771,1139,1139,1139,1139,0
|
|
20231211,135500,78180771,1139,1139,1139,1139,4
|
|
20231211,135400,78176215,1139,1139,1139,1139,108
|
|
20231211,135300,78053203,1139,1139,1139,1139,2
|
|
20231211,135200,78050925,1139,1139,1139,1139,54
|
|
20231211,135100,77989419,1139,1139,1139,1139,0
|
|
20231211,135000,77989419,1139,1139,1139,1139,0
|
|
20231211,134900,77989419,1139,1139,1139,1139,101
|
|
20231211,134800,77874380,1139,1139,1139,1139,3
|
|
20231211,134700,77870963,1139,1139,1139,1139,0
|
|
20231211,134600,77870963,1139,1139,1139,1139,0
|
|
20231211,134500,77870963,1139,1139,1139,1139,25
|
|
20231211,134400,77842488,1139,1139,1139,1139,40
|
|
20231211,134300,77796928,1139,1139,1139,1139,0
|
|
20231211,134200,77796928,1139,1139,1139,1139,5
|
|
20231211,134100,77791233,1139,1139,1139,1139,1
|
|
20231211,134000,77790094,1138,1138,1138,1138,1
|
|
20231211,133900,77788956,1139,1139,1139,1139,1
|
|
20231211,133800,77787817,1139,1139,1139,1139,3
|
|
20231211,133700,77784400,1139,1139,1139,1139,1
|
|
20231211,133600,77783261,1139,1139,1139,1139,4
|
|
20231211,133500,77778705,1139,1139,1139,1139,113
|
|
20231211,133400,77649998,1139,1139,1139,1139,400
|
|
20231211,133300,77194398,1139,1139,1139,1139,0
|
|
20231211,133200,77194398,1139,1139,1139,1139,0
|
|
20231211,133100,77194398,1139,1139,1139,1139,3
|
|
20231211,133000,77190981,1139,1139,1139,1139,1000
|
|
20231211,132900,76051981,1140,1140,1140,1140,0
|
|
20231211,132800,76051981,1140,1139,1140,1139,5514
|
|
20231211,132700,69766912,1139,1139,1139,1139,0
|
|
20231211,132600,69766912,1139,1139,1139,1139,0
|
|
20231211,132500,69766912,1139,1139,1139,1139,3
|
|
20231211,132400,69763495,1139,1139,1139,1139,0
|
|
20231211,132300,69763495,1139,1139,1139,1139,0
|
|
20231211,132200,69763495,1139,1139,1139,1139,0
|
|
20231211,132100,69763495,1139,1139,1139,1139,3
|
|
20231211,132000,69760078,1139,1139,1139,1139,0
|
|
20231211,131900,69760078,1139,1139,1139,1139,0
|
|
20231211,131800,69760078,1139,1139,1139,1139,3
|
|
20231211,131700,69756661,1138,1138,1138,1138,200
|
|
20231211,131600,69529061,1138,1138,1138,1138,0
|
|
20231211,131500,69529061,1138,1138,1138,1138,8
|
|
20231211,131400,69519957,1138,1138,1138,1138,3
|
|
20231211,131300,69516543,1138,1138,1138,1138,589
|
|
20231211,131200,68846261,1139,1139,1139,1139,10
|
|
20231211,131100,68834871,1139,1139,1139,1139,491
|
|
20231211,131000,68275622,1139,1139,1139,1139,0
|
|
20231211,130900,68275622,1139,1139,1139,1139,9
|
|
20231211,130800,68265371,1139,1139,1139,1139,463
|
|
20231211,130700,67738014,1139,1139,1139,1139,6
|
|
20231211,130600,67731180,1139,1139,1139,1139,0
|
|
20231211,130500,67731180,1139,1139,1139,1139,0
|
|
20231211,130400,67731180,1139,1139,1139,1139,3
|
|
20231211,130300,67727763,1140,1140,1140,1140,0
|
|
20231211,130200,67727763,1140,1140,1140,1140,0
|
|
20231211,130100,67727763,1140,1140,1140,1140,5
|
|
20231211,130000,67722063,1140,1140,1140,1140,0
|
|
20231211,125900,67722063,1140,1139,1140,1139,8468
|
|
20231211,125800,58076543,1140,1140,1140,1140,3
|
|
20231211,125700,58073123,1139,1139,1139,1139,0
|
|
20231211,125600,58073123,1139,1139,1139,1139,2
|
|
20231211,125500,58070845,1140,1140,1140,1140,0
|
|
20231211,125400,58070845,1140,1140,1140,1140,103
|
|
20231211,125300,57953425,1141,1141,1141,1141,0
|
|
20231211,125200,57953425,1141,1140,1141,1140,1021
|
|
20231211,125100,56789475,1140,1139,1140,1139,2503
|
|
20231211,125000,53938555,1140,1140,1140,1140,50
|
|
20231211,124900,53881555,1140,1140,1140,1140,0
|
|
20231211,124800,53881555,1140,1140,1140,1140,1
|
|
20231211,124700,53880415,1140,1140,1140,1140,165
|
|
20231211,124600,53692315,1141,1141,1141,1141,1
|
|
20231211,124500,53691174,1139,1139,1139,1139,0
|
|
20231211,124400,53691174,1139,1141,1141,1139,13
|
|
20231211,124300,53676347,1141,1141,1141,1141,0
|
|
20231211,124200,53676347,1141,1141,1141,1141,0
|
|
20231211,124100,53676347,1141,1141,1141,1141,13
|
|
20231211,124000,53661514,1139,1140,1140,1139,341
|
|
20231211,123900,53273057,1141,1140,1141,1140,4
|
|
20231211,123800,53268496,1141,1141,1141,1141,0
|
|
20231211,123700,53268496,1141,1140,1141,1140,404
|
|
20231211,123600,52807932,1141,1141,1141,1141,0
|
|
20231211,123500,52807932,1141,1141,1141,1140,67
|
|
20231211,123400,52731545,1141,1141,1141,1141,3
|
|
20231211,123300,52728122,1141,1140,1141,1140,6
|
|
20231211,123200,52721281,1140,1140,1140,1140,100
|
|
20231211,123100,52607281,1141,1141,1141,1141,0
|
|
20231211,123000,52607281,1141,1141,1141,1141,3
|
|
20231211,122900,52603858,1140,1140,1140,1140,2
|
|
20231211,122800,52601578,1140,1141,1141,1140,4
|
|
20231211,122700,52597017,1141,1141,1141,1141,3
|
|
20231211,122600,52593594,1141,1141,1141,1141,0
|
|
20231211,122500,52593594,1141,1141,1141,1141,0
|
|
20231211,122400,52593594,1141,1141,1141,1141,2
|
|
20231211,122300,52591312,1140,1140,1140,1140,0
|
|
20231211,122200,52591312,1140,1140,1140,1140,5
|
|
20231211,122100,52585612,1141,1141,1141,1141,300
|
|
20231211,122000,52243312,1141,1141,1141,1141,3
|
|
20231211,121900,52239889,1141,1140,1141,1140,11
|
|
20231211,121800,52227348,1140,1140,1140,1140,13
|
|
20231211,121700,52212528,1140,1140,1141,1140,46
|
|
20231211,121600,52160086,1140,1140,1140,1140,9
|
|
20231211,121500,52149826,1140,1141,1141,1140,102
|
|
20231211,121400,52033453,1141,1141,1141,1141,3
|
|
20231211,121300,52030030,1140,1140,1140,1140,0
|
|
20231211,121200,52030030,1140,1141,1141,1140,10
|
|
20231211,121100,52018629,1140,1141,1141,1140,26
|
|
20231211,121000,51988987,1140,1141,1141,1140,112
|
|
20231211,120900,51861304,1141,1141,1141,1141,0
|
|
20231211,120800,51861304,1141,1140,1141,1140,16
|
|
20231211,120700,51843053,1140,1141,1141,1140,7
|
|
20231211,120600,51835070,1140,1140,1140,1140,0
|
|
20231211,120500,51835070,1140,1140,1140,1140,20
|
|
20231211,120400,51812270,1141,1141,1141,1141,0
|
|
20231211,120300,51812270,1141,1141,1141,1141,2
|
|
20231211,120200,51809988,1141,1141,1141,1141,0
|
|
20231211,120100,51809988,1141,1141,1141,1141,0
|
|
20231211,120000,51809988,1141,1141,1141,1141,3
|
|
20231211,115900,51806565,1140,1140,1140,1140,710
|
|
20231211,115800,50997165,1141,1141,1141,1141,0
|
|
20231211,115700,50997165,1141,1141,1141,1141,3
|
|
20231211,115600,50993742,1140,1140,1140,1140,0
|
|
20231211,115500,50993742,1140,1140,1140,1140,4
|
|
20231211,115400,50989182,1141,1141,1141,1141,0
|
|
20231211,115300,50989182,1141,1140,1141,1140,13
|
|
20231211,115200,50974358,1141,1140,1141,1140,191
|
|
20231211,115100,50756527,1140,1140,1140,1140,262
|
|
20231211,115000,50457847,1141,1141,1141,1141,2
|
|
20231211,114900,50455565,1140,1140,1140,1140,441
|
|
20231211,114800,49952825,1141,1141,1141,1141,4
|
|
20231211,114700,49948261,1141,1141,1141,1141,0
|
|
20231211,114600,49948261,1141,1140,1141,1140,13
|
|
20231211,114500,49933438,1140,1140,1140,1140,5
|
|
20231211,114400,49927738,1141,1141,1141,1141,0
|
|
20231211,114300,49927738,1141,1141,1141,1141,2
|
|
20231211,114200,49925456,1141,1141,1141,1141,0
|
|
20231211,114100,49925456,1141,1141,1141,1141,0
|
|
20231211,114000,49925456,1141,1141,1141,1141,3
|
|
20231211,113900,49922033,1141,1141,1141,1141,0
|
|
20231211,113800,49922033,1141,1141,1141,1141,0
|
|
20231211,113700,49922033,1141,1141,1141,1141,1
|
|
20231211,113600,49920892,1140,1140,1141,1140,533
|
|
20231211,113500,49313270,1141,1142,1142,1141,453
|
|
20231211,113400,48796396,1141,1141,1141,1141,10
|
|
20231211,113300,48784986,1142,1142,1142,1141,14
|
|
20231211,113200,48769008,1141,1141,1141,1141,5
|
|
20231211,113100,48763303,1142,1142,1142,1142,0
|
|
20231211,113000,48763303,1142,1142,1142,1142,0
|
|
20231211,112900,48763303,1142,1142,1142,1142,2
|
|
20231211,112800,48761019,1141,1141,1141,1141,0
|
|
20231211,112700,48761019,1141,1141,1141,1141,6
|
|
20231211,112600,48754173,1142,1142,1142,1142,3
|
|
20231211,112500,48750747,1142,1142,1142,1142,0
|
|
20231211,112400,48750747,1142,1142,1142,1142,0
|
|
20231211,112300,48750747,1142,1142,1142,1142,2
|
|
20231211,112200,48748463,1142,1142,1142,1142,0
|
|
20231211,112100,48748463,1142,1142,1142,1142,1
|
|
20231211,112000,48747321,1142,1142,1142,1141,70
|
|
20231211,111900,48667391,1142,1141,1142,1141,625
|
|
20231211,111800,47954203,1141,1141,1141,1141,0
|
|
20231211,111700,47954203,1141,1140,1141,1140,10
|
|
20231211,111600,47942801,1140,1139,1140,1139,16
|
|
20231211,111500,47924571,1140,1139,1140,1139,8
|
|
20231211,111400,47915458,1139,1139,1139,1139,0
|
|
20231211,111300,47915458,1139,1139,1139,1139,3
|
|
20231211,111200,47912041,1139,1139,1139,1139,0
|
|
20231211,111100,47912041,1139,1139,1139,1139,0
|
|
20231211,111000,47912041,1139,1139,1139,1139,0
|
|
20231211,110900,47912041,1139,1139,1139,1139,2
|
|
20231211,110800,47909763,1139,1139,1139,1139,0
|
|
20231211,110700,47909763,1139,1139,1139,1139,0
|
|
20231211,110600,47909763,1139,1139,1139,1139,3
|
|
20231211,110500,47906346,1139,1138,1139,1138,11
|
|
20231211,110400,47893827,1139,1139,1139,1139,2
|
|
20231211,110300,47891549,1139,1139,1139,1139,0
|
|
20231211,110200,47891549,1139,1138,1139,1138,13
|
|
20231211,110100,47876752,1139,1139,1139,1139,1
|
|
20231211,110000,47875613,1139,1139,1139,1139,380
|
|
20231211,105900,47442793,1139,1139,1139,1139,7
|
|
20231211,105800,47434820,1139,1139,1139,1139,168
|
|
20231211,105700,47243468,1139,1139,1139,1139,0
|
|
20231211,105600,47243468,1139,1139,1139,1139,2
|
|
20231211,105500,47241190,1138,1138,1138,1138,10
|
|
20231211,105400,47229810,1139,1139,1139,1139,0
|
|
20231211,105300,47229810,1139,1139,1139,1139,0
|
|
20231211,105200,47229810,1139,1139,1139,1139,3
|
|
20231211,105100,47226393,1139,1139,1139,1139,0
|
|
20231211,105000,47226393,1139,1139,1139,1139,0
|
|
20231211,104900,47226393,1139,1139,1139,1139,2
|
|
20231211,104800,47224115,1139,1138,1139,1138,1316
|
|
20231211,104700,45726506,1138,1138,1138,1138,1
|
|
20231211,104600,45725368,1137,1137,1137,1137,60
|
|
20231211,104500,45657148,1138,1138,1138,1137,23
|
|
20231211,104400,45630980,1139,1139,1139,1139,0
|
|
20231211,104300,45630980,1139,1138,1139,1138,7
|
|
20231211,104200,45623013,1138,1138,1138,1138,12
|
|
20231211,104100,45609357,1139,1139,1139,1139,0
|
|
20231211,104000,45609357,1139,1139,1139,1139,0
|
|
20231211,103900,45609357,1139,1139,1139,1139,12
|
|
20231211,103800,45595689,1139,1139,1139,1139,5
|
|
20231211,103700,45589994,1139,1137,1139,1137,47
|
|
20231211,103600,45536553,1137,1137,1137,1137,0
|
|
20231211,103500,45536553,1137,1137,1137,1137,2
|
|
20231211,103400,45534279,1136,1136,1136,1136,10
|
|
20231211,103300,45522919,1137,1137,1137,1137,1
|
|
20231211,103200,45521782,1137,1137,1137,1137,4
|
|
20231211,103100,45517234,1137,1137,1137,1137,9
|
|
20231211,103000,45507001,1137,1137,1137,1137,0
|
|
20231211,102900,45507001,1137,1137,1137,1137,0
|
|
20231211,102800,45507001,1137,1137,1137,1137,0
|
|
20231211,102700,45507001,1137,1139,1139,1137,9
|
|
20231211,102600,45496754,1139,1139,1139,1139,0
|
|
20231211,102500,45496754,1139,1139,1139,1139,0
|
|
20231211,102400,45496754,1139,1139,1139,1139,0
|
|
20231211,102300,45496754,1139,1136,1139,1136,98
|
|
20231211,102200,45385423,1136,1136,1136,1136,10
|
|
20231211,102100,45374063,1139,1139,1139,1139,60
|
|
20231211,102000,45305723,1139,1139,1139,1139,1
|
|
20231211,101900,45304584,1139,1139,1139,1139,1
|
|
20231211,101800,45303445,1136,1136,1136,1136,0
|
|
20231211,101700,45303445,1136,1136,1136,1136,0
|
|
20231211,101600,45303445,1136,1136,1136,1136,718
|
|
20231211,101500,44487797,1136,1136,1136,1136,0
|
|
20231211,101400,44487797,1136,1136,1136,1136,10
|
|
20231211,101300,44476437,1140,1140,1140,1140,0
|
|
20231211,101200,44476437,1140,1139,1140,1135,2121
|
|
20231211,101100,42067821,1140,1140,1140,1140,200
|
|
20231211,101000,41839821,1140,1140,1140,1140,0
|
|
20231211,100900,41839821,1140,1140,1140,1140,0
|
|
20231211,100800,41839821,1140,1140,1140,1140,1
|
|
20231211,100700,41838681,1140,1140,1140,1140,0
|
|
20231211,100600,41838681,1140,1140,1140,1140,0
|
|
20231211,100500,41838681,1140,1140,1140,1140,0
|
|
20231211,100400,41838681,1140,1136,1140,1136,7
|
|
20231211,100300,41830705,1140,1140,1140,1140,0
|
|
20231211,100200,41830705,1140,1140,1140,1140,0
|
|
20231211,100100,41830705,1140,1134,1140,1134,715
|
|
20231211,100000,41019889,1140,1134,1140,1134,5
|
|
20231211,095900,41014213,1134,1134,1134,1134,3
|
|
20231211,095800,41010811,1133,1133,1133,1133,0
|
|
20231211,095700,41010811,1133,1133,1133,1133,0
|
|
20231211,095600,41010811,1133,1138,1138,1133,5000
|
|
20231211,095500,35334582,1142,1142,1142,1142,0
|
|
20231211,095400,35334582,1142,1142,1142,1142,0
|
|
20231211,095300,35334582,1142,1137,1142,1136,4001
|
|
20231211,095200,30789052,1137,1137,1137,1137,503
|
|
20231211,095100,30217141,1137,1137,1137,1137,610
|
|
20231211,095000,29523571,1141,1137,1141,1137,3979
|
|
20231211,094900,24999444,1141,1141,1141,1141,0
|
|
20231211,094800,24999444,1141,1141,1141,1141,0
|
|
20231211,094700,24999444,1141,1141,1141,1141,1
|
|
20231211,094600,24998303,1138,1138,1138,1138,0
|
|
20231211,094500,24998303,1138,1138,1138,1138,0
|
|
20231211,094400,24998303,1138,1138,1138,1138,4410
|
|
20231211,094300,19979723,1139,1140,1140,1139,3000
|
|
20231211,094200,16561509,1140,1140,1140,1140,0
|
|
20231211,094100,16561509,1140,1140,1142,1140,5501
|
|
20231211,094000,10290367,1142,1142,1142,1142,9
|
|
20231211,093900,10280089,1142,1140,1142,1140,31
|
|
20231211,093800,10244747,1142,1142,1142,1142,0
|
|
20231211,093700,10244747,1142,1142,1142,1142,0
|
|
20231211,093600,10244747,1142,1142,1142,1142,3
|
|
20231211,093500,10241321,1142,1142,1142,1142,1
|
|
20231211,093400,10240179,1141,1141,1141,1141,16
|
|
20231211,093300,10221923,1142,1142,1142,1142,2
|
|
20231211,093200,10219639,1142,1142,1142,1142,1
|
|
20231211,093100,10218497,1142,1142,1142,1142,0
|
|
20231211,093000,10218497,1142,1142,1142,1141,74
|
|
20231211,092900,10133999,1142,1142,1142,1142,0
|
|
20231211,092800,10133999,1142,1142,1142,1142,0
|
|
20231211,092700,10133999,1142,1142,1142,1142,0
|
|
20231211,092600,10133999,1142,1142,1142,1142,1
|
|
20231211,092500,10132857,1142,1142,1142,1142,0
|
|
20231211,092400,10132857,1142,1142,1142,1142,10
|
|
20231211,092300,10121437,1142,1140,1142,1140,11
|
|
20231211,092200,10108895,1142,1140,1142,1140,6
|
|
20231211,092100,10102053,1140,1141,1141,1140,520
|
|
20231211,092000,9508734,1141,1141,1141,1140,881
|
|
20231211,091900,8503523,1142,1141,1142,1141,21
|
|
20231211,091800,8479561,1142,1142,1142,1142,4
|
|
20231211,091700,8474993,1142,1142,1142,1142,0
|
|
20231211,091600,8474993,1142,1142,1142,1142,500
|
|
20231211,091500,7903993,1142,1142,1142,1142,0
|
|
20231211,091400,7903993,1142,1142,1142,1142,1031
|
|
20231211,091300,6726591,1142,1142,1142,1142,0
|
|
20231211,091200,6726591,1142,1141,1142,1140,370
|
|
20231211,091100,6304757,1142,1142,1142,1142,7
|
|
20231211,091000,6296763,1143,1140,1143,1140,1711
|
|
20231211,090900,4346220,1143,1143,1143,1143,0
|
|
20231211,090800,4346220,1143,1142,1143,1142,195
|
|
20231211,090700,4123346,1140,1141,1141,1130,2062
|
|
20231211,090600,1777814,1146,1141,1146,1141,476
|
|
20231211,090500,1234693,1141,1145,1145,1141,766
|
|
20231211,090400,360123,1145,1145,1145,1145,9
|
|
20231211,090300,349818,1145,1145,1145,1145,1
|
|
20231211,090200,348673,1141,1141,1141,1141,0
|
|
20231211,090100,348673,1141,1141,1141,1141,0
|
|
20231211,090000,348673,1141,1145,1145,1141,305
|