612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,190900,725014843,1588,1588,1588,1588,24065
|
|
20231207,190800,725014843,1588,1588,1588,1588,0
|
|
20231207,190700,725014843,1588,1588,1588,1588,0
|
|
20231207,190600,725014843,1588,1588,1588,1588,0
|
|
20231207,190500,725014843,1588,1588,1588,1588,0
|
|
20231207,190400,725014843,1588,1588,1588,1588,0
|
|
20231207,190300,725014843,1588,1588,1588,1588,0
|
|
20231207,190200,725014843,1588,1588,1588,1588,0
|
|
20231207,190100,725014843,1588,1588,1588,1588,0
|
|
20231207,190000,725014843,1588,1588,1588,1588,0
|
|
20231207,185900,725014843,1588,1588,1588,1588,0
|
|
20231207,185800,725014843,1588,1588,1588,1588,0
|
|
20231207,185700,725014843,1588,1588,1588,1588,0
|
|
20231207,185600,725014843,1588,1588,1588,1588,0
|
|
20231207,185500,725014843,1588,1588,1588,1588,0
|
|
20231207,185400,725014843,1588,1588,1588,1588,0
|
|
20231207,185300,725014843,1588,1588,1588,1588,0
|
|
20231207,185200,725014843,1588,1588,1588,1588,0
|
|
20231207,185100,725014843,1588,1588,1588,1588,0
|
|
20231207,185000,725014843,1588,1588,1588,1588,0
|
|
20231207,184900,725014843,1588,1588,1588,1588,0
|
|
20231207,184800,725014843,1588,1588,1588,1588,0
|
|
20231207,184700,725014843,1588,1588,1588,1588,0
|
|
20231207,184600,725014843,1588,1588,1588,1588,0
|
|
20231207,184500,725014843,1588,1588,1588,1588,0
|
|
20231207,184400,725014843,1588,1588,1588,1588,0
|
|
20231207,184300,725014843,1588,1588,1588,1588,0
|
|
20231207,184200,725014843,1588,1588,1588,1588,0
|
|
20231207,184100,725014843,1588,1588,1588,1588,0
|
|
20231207,184000,725014843,1588,1588,1588,1588,0
|
|
20231207,183900,725014843,1588,1588,1588,1588,24065
|
|
20231207,183800,725014843,1588,1588,1588,1588,0
|
|
20231207,183700,725014843,1588,1588,1588,1588,0
|
|
20231207,183600,725014843,1588,1588,1588,1588,0
|
|
20231207,183500,725014843,1588,1588,1588,1588,0
|
|
20231207,183400,725014843,1588,1588,1588,1588,0
|
|
20231207,183300,725014843,1588,1588,1588,1588,0
|
|
20231207,183200,725014843,1588,1588,1588,1588,0
|
|
20231207,183100,725014843,1588,1588,1588,1588,0
|
|
20231207,183000,725014843,1588,1588,1588,1588,0
|
|
20231207,182900,725014843,1588,1588,1588,1588,0
|
|
20231207,182800,725014843,1588,1588,1588,1588,0
|
|
20231207,182700,725014843,1588,1588,1588,1588,0
|
|
20231207,182600,725014843,1588,1588,1588,1588,0
|
|
20231207,182500,725014843,1588,1588,1588,1588,0
|
|
20231207,182400,725014843,1588,1588,1588,1588,0
|
|
20231207,182300,725014843,1588,1588,1588,1588,0
|
|
20231207,182200,725014843,1588,1588,1588,1588,0
|
|
20231207,182100,725014843,1588,1588,1588,1588,0
|
|
20231207,182000,725014843,1588,1588,1588,1588,0
|
|
20231207,181900,725014843,1588,1588,1588,1588,0
|
|
20231207,181800,725014843,1588,1588,1588,1588,0
|
|
20231207,181700,725014843,1588,1588,1588,1588,0
|
|
20231207,181600,725014843,1588,1588,1588,1588,0
|
|
20231207,181500,725014843,1588,1588,1588,1588,0
|
|
20231207,181400,725014843,1588,1588,1588,1588,0
|
|
20231207,181300,725014843,1588,1588,1588,1588,0
|
|
20231207,181200,725014843,1588,1588,1588,1588,0
|
|
20231207,181100,725014843,1588,1588,1588,1588,0
|
|
20231207,181000,725014843,1588,1588,1588,1588,0
|
|
20231207,180900,725014843,1588,1588,1588,1588,24065
|
|
20231207,180800,725014843,1588,1588,1588,1588,0
|
|
20231207,180700,725014843,1588,1588,1588,1588,0
|
|
20231207,180600,725014843,1588,1588,1588,1588,0
|
|
20231207,180500,725014843,1588,1588,1588,1588,0
|
|
20231207,180400,725014843,1588,1588,1588,1588,0
|
|
20231207,180300,725014843,1588,1588,1588,1588,0
|
|
20231207,180200,725014843,1588,1588,1588,1588,0
|
|
20231207,180100,725014843,1588,1588,1588,1588,0
|
|
20231207,180000,725014843,1588,1588,1588,1588,0
|
|
20231207,175900,725014843,1588,1588,1588,1588,0
|
|
20231207,175800,725014843,1588,1588,1588,1588,0
|
|
20231207,175700,725014843,1588,1588,1588,1588,0
|
|
20231207,175600,725014843,1588,1588,1588,1588,0
|
|
20231207,175500,725014843,1588,1588,1588,1588,0
|
|
20231207,175400,725014843,1588,1588,1588,1588,0
|
|
20231207,175300,725014843,1588,1588,1588,1588,0
|
|
20231207,175200,725014843,1588,1588,1588,1588,0
|
|
20231207,175100,725014843,1588,1588,1588,1588,0
|
|
20231207,175000,725014843,1588,1588,1588,1588,0
|
|
20231207,174900,725014843,1588,1588,1588,1588,0
|
|
20231207,174800,725014843,1588,1588,1588,1588,0
|
|
20231207,174700,725014843,1588,1588,1588,1588,0
|
|
20231207,174600,725014843,1588,1588,1588,1588,0
|
|
20231207,174500,725014843,1588,1588,1588,1588,0
|
|
20231207,174400,725014843,1588,1588,1588,1588,0
|
|
20231207,174300,725014843,1588,1588,1588,1588,0
|
|
20231207,174200,725014843,1588,1588,1588,1588,0
|
|
20231207,174100,725014843,1588,1588,1588,1588,0
|
|
20231207,174000,725014843,1588,1588,1588,1588,0
|
|
20231207,173900,725014843,1588,1588,1588,1588,24065
|
|
20231207,173800,725014843,1588,1588,1588,1588,0
|
|
20231207,173700,725014843,1588,1588,1588,1588,0
|
|
20231207,173600,725014843,1588,1588,1588,1588,0
|
|
20231207,173500,725014843,1588,1588,1588,1588,0
|
|
20231207,173400,725014843,1588,1588,1588,1588,0
|
|
20231207,173300,725014843,1588,1588,1588,1588,0
|
|
20231207,173200,725014843,1588,1588,1588,1588,0
|
|
20231207,173100,725014843,1588,1588,1588,1588,0
|
|
20231207,173000,725014843,1588,1588,1588,1588,0
|
|
20231207,172900,725014843,1588,1588,1588,1588,0
|
|
20231207,172800,725014843,1588,1588,1588,1588,0
|
|
20231207,172700,725014843,1588,1588,1588,1588,0
|
|
20231207,172600,725014843,1588,1588,1588,1588,0
|
|
20231207,172500,725014843,1588,1588,1588,1588,0
|
|
20231207,172400,725014843,1588,1588,1588,1588,0
|
|
20231207,172300,725014843,1588,1588,1588,1588,0
|
|
20231207,172200,725014843,1588,1588,1588,1588,0
|
|
20231207,172100,725014843,1588,1588,1588,1588,0
|
|
20231207,172000,725014843,1588,1588,1588,1588,0
|
|
20231207,171900,725014843,1588,1588,1588,1588,0
|
|
20231207,171800,725014843,1588,1588,1588,1588,0
|
|
20231207,171700,725014843,1588,1588,1588,1588,0
|
|
20231207,171600,725014843,1588,1588,1588,1588,0
|
|
20231207,171500,725014843,1588,1588,1588,1588,0
|
|
20231207,171400,725014843,1588,1588,1588,1588,0
|
|
20231207,171300,725014843,1588,1588,1588,1588,0
|
|
20231207,171200,725014843,1588,1588,1588,1588,0
|
|
20231207,171100,725014843,1588,1588,1588,1588,0
|
|
20231207,171000,725014843,1588,1588,1588,1588,0
|
|
20231207,170900,725014843,1588,1588,1588,1588,24065
|
|
20231207,170800,725014843,1588,1588,1588,1588,0
|
|
20231207,170700,725014843,1588,1588,1588,1588,0
|
|
20231207,170600,725014843,1588,1588,1588,1588,0
|
|
20231207,170500,725014843,1588,1588,1588,1588,0
|
|
20231207,170400,725014843,1588,1588,1588,1588,0
|
|
20231207,170300,725014843,1588,1588,1588,1588,0
|
|
20231207,170200,725014843,1588,1588,1588,1588,0
|
|
20231207,170100,725014843,1588,1588,1588,1588,0
|
|
20231207,170000,725014843,1588,1588,1588,1588,0
|
|
20231207,165900,725014843,1588,1588,1588,1588,0
|
|
20231207,165800,725014843,1588,1588,1588,1588,0
|
|
20231207,165700,725014843,1588,1588,1588,1588,0
|
|
20231207,165600,725014843,1588,1588,1588,1588,0
|
|
20231207,165500,725014843,1588,1588,1588,1588,0
|
|
20231207,165400,725014843,1588,1588,1588,1588,0
|
|
20231207,165300,725014843,1588,1588,1588,1588,0
|
|
20231207,165200,725014843,1588,1588,1588,1588,0
|
|
20231207,165100,725014843,1588,1588,1588,1588,0
|
|
20231207,165000,725014843,1588,1588,1588,1588,0
|
|
20231207,164900,725014843,1588,1588,1588,1588,0
|
|
20231207,164800,725014843,1588,1588,1588,1588,0
|
|
20231207,164700,725014843,1588,1588,1588,1588,0
|
|
20231207,164600,725014843,1588,1588,1588,1588,0
|
|
20231207,164500,725014843,1588,1588,1588,1588,0
|
|
20231207,164400,725014843,1588,1588,1588,1588,0
|
|
20231207,164300,725014843,1588,1588,1588,1588,0
|
|
20231207,164200,725014843,1588,1588,1588,1588,0
|
|
20231207,164100,725014843,1588,1588,1588,1588,0
|
|
20231207,164000,725014843,1588,1588,1588,1588,0
|
|
20231207,163900,725014843,1588,1588,1588,1588,24065
|
|
20231207,163800,725014843,1588,1588,1588,1588,0
|
|
20231207,163700,725014843,1588,1588,1588,1588,0
|
|
20231207,163600,725014843,1588,1588,1588,1588,0
|
|
20231207,163500,725014843,1588,1588,1588,1588,0
|
|
20231207,163400,725014843,1588,1588,1588,1588,0
|
|
20231207,163300,725014843,1588,1588,1588,1588,0
|
|
20231207,163200,725014843,1588,1588,1588,1588,0
|
|
20231207,163100,725014843,1588,1588,1588,1588,0
|
|
20231207,163000,725014843,1588,1588,1588,1588,0
|
|
20231207,162900,725014843,1588,1588,1588,1588,0
|
|
20231207,162800,725014843,1588,1588,1588,1588,0
|
|
20231207,162700,725014843,1588,1588,1588,1588,0
|
|
20231207,162600,725014843,1588,1588,1588,1588,0
|
|
20231207,162500,725014843,1588,1588,1588,1588,0
|
|
20231207,162400,725014843,1588,1588,1588,1588,0
|
|
20231207,162300,725014843,1588,1588,1588,1588,0
|
|
20231207,162200,725014843,1588,1588,1588,1588,0
|
|
20231207,162100,725014843,1588,1588,1588,1588,0
|
|
20231207,162000,725014843,1588,1588,1588,1588,0
|
|
20231207,161900,725014843,1588,1588,1588,1588,0
|
|
20231207,161800,725014843,1588,1588,1588,1588,0
|
|
20231207,161700,725014843,1588,1588,1588,1588,0
|
|
20231207,161600,725014843,1588,1588,1588,1588,0
|
|
20231207,161500,725014843,1588,1588,1588,1588,0
|
|
20231207,161400,725014843,1588,1588,1588,1588,0
|
|
20231207,161300,725014843,1588,1588,1588,1588,0
|
|
20231207,161200,725014843,1588,1588,1588,1588,0
|
|
20231207,161100,725014843,1588,1588,1588,1588,0
|
|
20231207,161000,725014843,1588,1588,1588,1588,0
|
|
20231207,160900,725014843,1588,1588,1588,1588,24065
|
|
20231207,160800,725014843,1588,1588,1588,1588,0
|
|
20231207,160700,725014843,1588,1588,1588,1588,0
|
|
20231207,160600,725014843,1588,1588,1588,1588,0
|
|
20231207,160500,725014843,1588,1588,1588,1588,0
|
|
20231207,160400,725014843,1588,1588,1588,1588,0
|
|
20231207,160300,725014843,1588,1588,1588,1588,0
|
|
20231207,160200,725014843,1588,1588,1588,1588,0
|
|
20231207,160100,725014843,1588,1588,1588,1588,0
|
|
20231207,160000,725014843,1588,1588,1588,1588,0
|
|
20231207,155900,725014843,1588,1588,1588,1588,0
|
|
20231207,155800,725014843,1588,1588,1588,1588,0
|
|
20231207,155700,725014843,1588,1588,1588,1588,0
|
|
20231207,155600,725014843,1588,1588,1588,1588,0
|
|
20231207,155500,725014843,1588,1588,1588,1588,0
|
|
20231207,155400,725014843,1588,1588,1588,1588,0
|
|
20231207,155300,725014843,1588,1588,1588,1588,0
|
|
20231207,155200,725014843,1588,1588,1588,1588,0
|
|
20231207,155100,725014843,1588,1588,1588,1588,0
|
|
20231207,155000,725014843,1588,1588,1588,1588,0
|
|
20231207,154900,725014843,1588,1588,1588,1588,0
|
|
20231207,154800,725014843,1588,1588,1588,1588,0
|
|
20231207,154700,725014843,1588,1588,1588,1588,0
|
|
20231207,154600,725014843,1588,1588,1588,1588,0
|
|
20231207,154500,725014843,1588,1588,1588,1588,0
|
|
20231207,154400,725014843,1588,1588,1588,1588,0
|
|
20231207,154300,725014843,1588,1588,1588,1588,0
|
|
20231207,154200,725014843,1588,1588,1588,1588,0
|
|
20231207,154100,725014843,1588,1588,1588,1588,0
|
|
20231207,154000,725014843,1588,1588,1588,1588,0
|
|
20231207,153900,725014843,1588,1588,1588,1588,24065
|
|
20231207,153800,725014843,1588,1588,1588,1588,0
|
|
20231207,153700,725014843,1588,1588,1588,1588,0
|
|
20231207,153600,725014843,1588,1588,1588,1588,0
|
|
20231207,153500,725014843,1588,1588,1588,1588,0
|
|
20231207,153400,725014843,1588,1588,1588,1588,0
|
|
20231207,153300,725014843,1588,1588,1588,1588,0
|
|
20231207,153200,725014843,1588,1588,1588,1588,0
|
|
20231207,153100,725014843,1588,1588,1588,1588,0
|
|
20231207,153000,725014843,1588,1588,1588,1588,24065
|
|
20231207,152900,686799623,1592,1592,1592,1592,0
|
|
20231207,152800,686799623,1592,1592,1592,1592,0
|
|
20231207,152700,686799623,1592,1592,1592,1592,0
|
|
20231207,152600,686799623,1592,1592,1592,1592,0
|
|
20231207,152500,686799623,1592,1592,1592,1592,0
|
|
20231207,152400,686799623,1592,1592,1592,1592,0
|
|
20231207,152300,686799623,1592,1592,1592,1592,0
|
|
20231207,152200,686799623,1592,1592,1592,1592,0
|
|
20231207,152100,686799623,1592,1592,1592,1592,0
|
|
20231207,152000,686799623,1592,1592,1592,1592,0
|
|
20231207,151900,686799623,1592,1592,1592,1589,2078
|
|
20231207,151800,683497512,1590,1592,1592,1590,867
|
|
20231207,151700,682117256,1590,1592,1592,1590,156
|
|
20231207,151600,681869205,1589,1590,1590,1589,12332
|
|
20231207,151500,662269780,1590,1590,1590,1589,309
|
|
20231207,151400,661778596,1589,1590,1590,1589,4
|
|
20231207,151300,661772239,1589,1590,1590,1589,159
|
|
20231207,151200,661519543,1590,1590,1590,1589,5335
|
|
20231207,151100,653042005,1590,1590,1590,1590,2283
|
|
20231207,151000,649412035,1590,1590,1591,1590,8935
|
|
20231207,150900,635205375,1592,1591,1592,1591,5081
|
|
20231207,150800,627121490,1592,1591,1592,1591,2551
|
|
20231207,150700,623062845,1591,1591,1591,1591,2094
|
|
20231207,150600,619731291,1591,1590,1591,1590,13
|
|
20231207,150500,619710612,1590,1591,1591,1590,16959
|
|
20231207,150400,592745358,1591,1591,1591,1591,322
|
|
20231207,150300,592233056,1591,1591,1591,1591,2072
|
|
20231207,150200,588936504,1591,1593,1593,1591,1298
|
|
20231207,150100,586871384,1591,1593,1593,1591,9032
|
|
20231207,150000,572494100,1592,1593,1593,1592,112
|
|
20231207,145900,572315686,1593,1593,1593,1593,51
|
|
20231207,145800,572234443,1593,1593,1593,1593,4
|
|
20231207,145700,572228071,1593,1592,1593,1592,223
|
|
20231207,145600,571872955,1593,1593,1593,1593,24
|
|
20231207,145500,571834723,1593,1592,1593,1592,2012
|
|
20231207,145400,568631617,1593,1593,1593,1593,1
|
|
20231207,145300,568630024,1593,1596,1596,1593,119
|
|
20231207,145200,568440157,1593,1593,1593,1593,1000
|
|
20231207,145100,566847157,1593,1593,1593,1593,1850
|
|
20231207,145000,563900107,1596,1594,1596,1593,448
|
|
20231207,144900,563186438,1594,1594,1594,1594,226
|
|
20231207,144800,562826194,1592,1592,1592,1592,1695
|
|
20231207,144700,560127754,1592,1591,1592,1591,237
|
|
20231207,144600,559750487,1592,1591,1592,1591,989
|
|
20231207,144500,558176986,1592,1591,1592,1591,1740
|
|
20231207,144400,555408644,1591,1591,1591,1591,655
|
|
20231207,144300,554366539,1591,1590,1591,1590,2742
|
|
20231207,144200,550004132,1591,1591,1591,1591,55
|
|
20231207,144100,549916627,1591,1591,1591,1590,83
|
|
20231207,144000,549784577,1590,1591,1591,1590,134
|
|
20231207,143900,549571499,1591,1591,1591,1591,1260
|
|
20231207,143800,547566839,1591,1591,1591,1590,609
|
|
20231207,143700,546598020,1590,1591,1592,1590,5848
|
|
20231207,143600,537293765,1592,1591,1592,1591,4692
|
|
20231207,143500,529825251,1591,1591,1592,1591,415
|
|
20231207,143400,529164984,1592,1592,1592,1592,30
|
|
20231207,143300,529117224,1592,1592,1592,1592,70
|
|
20231207,143200,529005784,1592,1591,1592,1591,1954
|
|
20231207,143100,525896968,1591,1592,1592,1591,1241
|
|
20231207,143000,523922532,1592,1592,1592,1592,10
|
|
20231207,142900,523906612,1592,1592,1592,1592,55
|
|
20231207,142800,523819052,1591,1591,1591,1591,119
|
|
20231207,142700,523629723,1591,1591,1591,1591,165
|
|
20231207,142600,523367208,1591,1591,1591,1591,41
|
|
20231207,142500,523301977,1591,1591,1591,1591,680
|
|
20231207,142400,522220097,1590,1590,1591,1590,740
|
|
20231207,142300,521042897,1590,1591,1591,1590,363
|
|
20231207,142200,520465486,1590,1590,1590,1590,39
|
|
20231207,142100,520403476,1591,1591,1591,1591,357
|
|
20231207,142000,519835489,1591,1591,1592,1590,1018
|
|
20231207,141900,518215964,1591,1593,1593,1591,24711
|
|
20231207,141800,478886366,1593,1593,1593,1593,678
|
|
20231207,141700,477806312,1593,1593,1593,1593,100
|
|
20231207,141600,477647012,1593,1593,1593,1593,31
|
|
20231207,141500,477597629,1593,1594,1594,1593,210
|
|
20231207,141400,477262899,1594,1593,1594,1593,37
|
|
20231207,141300,477203926,1593,1593,1593,1593,3703
|
|
20231207,141200,471305047,1594,1593,1594,1593,1658
|
|
20231207,141100,468663849,1594,1593,1594,1593,2576
|
|
20231207,141000,464560270,1593,1594,1594,1593,1013
|
|
20231207,140900,462946556,1596,1593,1596,1593,113
|
|
20231207,140800,462766544,1596,1596,1596,1596,100
|
|
20231207,140700,462606944,1596,1596,1596,1596,0
|
|
20231207,140600,462606944,1596,1596,1596,1594,1146
|
|
20231207,140500,460780116,1594,1594,1595,1594,187
|
|
20231207,140400,460482034,1595,1595,1595,1595,0
|
|
20231207,140300,460482034,1595,1595,1595,1595,689
|
|
20231207,140200,459383079,1596,1596,1596,1596,1
|
|
20231207,140100,459381483,1595,1594,1596,1594,47
|
|
20231207,140000,459306518,1595,1596,1596,1593,132
|
|
20231207,135900,459096234,1593,1593,1593,1593,11
|
|
20231207,135800,459078711,1593,1593,1593,1593,0
|
|
20231207,135700,459078711,1593,1593,1593,1593,0
|
|
20231207,135600,459078711,1593,1596,1596,1593,443
|
|
20231207,135500,458372022,1596,1596,1596,1596,1
|
|
20231207,135400,458370426,1595,1593,1596,1593,3
|
|
20231207,135300,458365642,1596,1595,1596,1594,31
|
|
20231207,135200,458316216,1596,1594,1596,1594,1291
|
|
20231207,135100,456258360,1594,1596,1596,1594,247
|
|
20231207,135000,455864402,1596,1595,1596,1595,191
|
|
20231207,134900,455559667,1594,1595,1595,1594,525
|
|
20231207,134800,454722792,1595,1595,1595,1595,2
|
|
20231207,134700,454719602,1595,1595,1597,1594,1042
|
|
20231207,134600,453058631,1597,1597,1597,1597,310
|
|
20231207,134500,452563561,1597,1597,1597,1596,5
|
|
20231207,134400,452555577,1595,1596,1596,1595,101
|
|
20231207,134300,452394481,1596,1596,1596,1596,3
|
|
20231207,134200,452389693,1596,1596,1596,1596,1517
|
|
20231207,134100,449968561,1596,1596,1596,1596,1
|
|
20231207,134000,449966965,1596,1594,1596,1594,480
|
|
20231207,133900,449201843,1595,1594,1596,1594,691
|
|
20231207,133800,448100380,1593,1594,1594,1593,5
|
|
20231207,133700,448092414,1593,1594,1594,1593,510
|
|
20231207,133600,447279974,1593,1594,1594,1593,1474
|
|
20231207,133500,444930636,1593,1593,1594,1593,277
|
|
20231207,133400,444489374,1593,1593,1593,1593,239
|
|
20231207,133300,444108647,1593,1593,1594,1593,208
|
|
20231207,133200,443777298,1594,1593,1594,1593,19
|
|
20231207,133100,443747030,1593,1593,1593,1593,925
|
|
20231207,133000,442273505,1593,1593,1593,1593,35
|
|
20231207,132900,442217750,1594,1593,1594,1593,33
|
|
20231207,132800,442165179,1593,1593,1593,1593,130
|
|
20231207,132700,441958089,1592,1594,1594,1592,527
|
|
20231207,132600,441118682,1593,1594,1594,1593,1293
|
|
20231207,132500,439058793,1594,1596,1596,1593,19706
|
|
20231207,132400,407645427,1596,1596,1596,1595,3203
|
|
20231207,132300,402536639,1596,1596,1596,1596,0
|
|
20231207,132200,402536639,1596,1595,1596,1595,61
|
|
20231207,132100,402439284,1596,1596,1596,1596,17
|
|
20231207,132000,402412152,1596,1596,1596,1596,108
|
|
20231207,131900,402239784,1596,1596,1596,1596,570
|
|
20231207,131800,401330064,1596,1596,1596,1596,2559
|
|
20231207,131700,397245900,1596,1596,1596,1596,1003
|
|
20231207,131600,395645112,1595,1596,1596,1595,351
|
|
20231207,131500,395084988,1595,1596,1596,1595,239
|
|
20231207,131400,394703673,1596,1596,1596,1596,1164
|
|
20231207,131300,392845929,1596,1596,1596,1596,243
|
|
20231207,131200,392458101,1596,1595,1596,1595,11
|
|
20231207,131100,392440555,1596,1596,1596,1595,4
|
|
20231207,131000,392434172,1595,1596,1596,1595,277
|
|
20231207,130900,391992206,1596,1597,1597,1595,5229
|
|
20231207,130800,383647024,1597,1597,1597,1597,382
|
|
20231207,130700,383036970,1598,1598,1598,1598,1
|
|
20231207,130600,383035372,1597,1597,1597,1597,0
|
|
20231207,130500,383035372,1597,1597,1597,1597,643
|
|
20231207,130400,382008501,1599,1599,1599,1599,8
|
|
20231207,130300,381995709,1596,1596,1596,1596,0
|
|
20231207,130200,381995709,1596,1596,1596,1596,0
|
|
20231207,130100,381995709,1596,1596,1596,1596,135
|
|
20231207,130000,381780249,1596,1599,1599,1596,502
|
|
20231207,125900,380977557,1599,1599,1599,1596,55
|
|
20231207,125800,380889747,1599,1596,1599,1596,433
|
|
20231207,125700,380197986,1596,1596,1596,1596,104
|
|
20231207,125600,380032002,1596,1596,1596,1596,0
|
|
20231207,125500,380032002,1596,1596,1596,1596,600
|
|
20231207,125400,379074402,1596,1596,1596,1596,1000
|
|
20231207,125300,377478402,1596,1596,1596,1596,16
|
|
20231207,125200,377452866,1596,1596,1596,1596,598
|
|
20231207,125100,376498458,1596,1595,1596,1595,1481
|
|
20231207,125000,374134910,1596,1596,1596,1596,78
|
|
20231207,124900,374010422,1595,1596,1596,1595,3352
|
|
20231207,124800,368663949,1596,1596,1596,1596,1000
|
|
20231207,124700,367067949,1595,1595,1595,1595,0
|
|
20231207,124600,367067949,1595,1595,1595,1595,3041
|
|
20231207,124500,362217554,1595,1595,1596,1595,462
|
|
20231207,124400,361480353,1595,1595,1595,1595,1
|
|
20231207,124300,361478758,1596,1596,1596,1596,500
|
|
20231207,124200,360680758,1596,1595,1596,1595,405
|
|
20231207,124100,360034506,1596,1596,1596,1596,200
|
|
20231207,124000,359715306,1596,1596,1596,1596,454
|
|
20231207,123900,358990722,1596,1596,1596,1596,105
|
|
20231207,123800,358823142,1595,1596,1596,1595,231
|
|
20231207,123700,358454467,1596,1599,1599,1596,22121
|
|
20231207,123600,323149045,1597,1598,1598,1597,44
|
|
20231207,123500,323078745,1598,1597,1598,1597,4
|
|
20231207,123400,323072355,1597,1597,1597,1597,0
|
|
20231207,123300,323072355,1597,1597,1597,1596,6754
|
|
20231207,123200,312292417,1597,1596,1597,1596,462
|
|
20231207,123100,311555003,1596,1597,1597,1596,307
|
|
20231207,123000,311064725,1597,1597,1597,1597,20
|
|
20231207,122900,311032785,1597,1598,1598,1597,4156
|
|
20231207,122800,304395598,1597,1597,1597,1597,476
|
|
20231207,122700,303635426,1598,1598,1598,1598,100
|
|
20231207,122600,303475626,1598,1597,1598,1597,10
|
|
20231207,122500,303459652,1597,1597,1597,1597,0
|
|
20231207,122400,303459652,1597,1597,1597,1597,109
|
|
20231207,122300,303285579,1598,1598,1598,1598,3
|
|
20231207,122200,303280785,1598,1597,1598,1597,701
|
|
20231207,122100,302161287,1596,1596,1596,1596,0
|
|
20231207,122000,302161287,1596,1596,1596,1596,113
|
|
20231207,121900,301980939,1597,1597,1597,1597,50
|
|
20231207,121800,301901089,1597,1597,1597,1597,1
|
|
20231207,121700,301899492,1597,1597,1597,1597,0
|
|
20231207,121600,301899492,1597,1597,1597,1597,209
|
|
20231207,121500,301565719,1598,1598,1598,1598,0
|
|
20231207,121400,301565719,1598,1598,1598,1598,11
|
|
20231207,121300,301548141,1598,1598,1598,1598,2
|
|
20231207,121200,301544945,1597,1597,1597,1597,10
|
|
20231207,121100,301528975,1597,1598,1598,1597,105
|
|
20231207,121000,301361286,1598,1598,1598,1598,2
|
|
20231207,120900,301358090,1598,1597,1598,1597,60
|
|
20231207,120800,301262264,1596,1596,1596,1596,123
|
|
20231207,120700,301065956,1596,1597,1597,1596,3713
|
|
20231207,120600,295139988,1597,1598,1599,1597,1232
|
|
20231207,120500,293172124,1599,1599,1599,1599,0
|
|
20231207,120400,293172124,1599,1599,1599,1599,2
|
|
20231207,120300,293168926,1599,1597,1599,1596,782
|
|
20231207,120200,291920516,1597,1597,1597,1597,0
|
|
20231207,120100,291920516,1597,1597,1597,1597,1
|
|
20231207,120000,291918919,1597,1597,1597,1597,94
|
|
20231207,115900,291768801,1597,1597,1597,1597,91
|
|
20231207,115800,291623474,1597,1597,1597,1597,500
|
|
20231207,115700,290824974,1597,1597,1597,1597,0
|
|
20231207,115600,290824974,1597,1597,1597,1596,161
|
|
20231207,115500,290568003,1599,1599,1599,1599,32
|
|
20231207,115400,290516835,1599,1599,1599,1599,2
|
|
20231207,115300,290513637,1596,1599,1599,1596,809
|
|
20231207,115200,289222463,1596,1596,1596,1596,56
|
|
20231207,115100,289133087,1596,1596,1596,1596,300
|
|
20231207,115000,288654287,1596,1596,1598,1596,435
|
|
20231207,114900,287960019,1599,1599,1599,1599,1000
|
|
20231207,114800,286361019,1599,1599,1599,1599,0
|
|
20231207,114700,286361019,1599,1599,1599,1599,1
|
|
20231207,114600,286359420,1599,1599,1599,1599,0
|
|
20231207,114500,286359420,1599,1599,1599,1599,0
|
|
20231207,114400,286359420,1599,1599,1599,1599,0
|
|
20231207,114300,286359420,1599,1599,1599,1599,100
|
|
20231207,114200,286199520,1597,1597,1597,1597,0
|
|
20231207,114100,286199520,1597,1597,1597,1597,4
|
|
20231207,114000,286193132,1597,1597,1597,1597,0
|
|
20231207,113900,286193132,1597,1597,1597,1597,101
|
|
20231207,113800,286031835,1597,1597,1598,1597,41
|
|
20231207,113700,285966352,1597,1596,1597,1596,7
|
|
20231207,113600,285955177,1596,1597,1597,1595,12407
|
|
20231207,113500,266160209,1597,1597,1597,1597,1020
|
|
20231207,113400,264531269,1597,1597,1597,1597,1
|
|
20231207,113300,264529672,1598,1598,1598,1598,130
|
|
20231207,113200,264321932,1598,1598,1598,1598,1
|
|
20231207,113100,264320334,1597,1597,1597,1597,0
|
|
20231207,113000,264320334,1597,1598,1598,1597,301
|
|
20231207,112900,263839337,1597,1598,1598,1597,101
|
|
20231207,112800,263677940,1598,1598,1598,1598,1
|
|
20231207,112700,263676342,1597,1597,1597,1597,99
|
|
20231207,112600,263518239,1597,1597,1597,1597,0
|
|
20231207,112500,263518239,1597,1597,1597,1597,186
|
|
20231207,112400,263221197,1599,1598,1599,1597,49
|
|
20231207,112300,263142860,1599,1599,1599,1597,7
|
|
20231207,112200,263131677,1599,1597,1599,1596,222
|
|
20231207,112100,262777343,1597,1597,1597,1597,30
|
|
20231207,112000,262729433,1597,1597,1597,1597,1
|
|
20231207,111900,262727836,1596,1596,1596,1596,10
|
|
20231207,111800,262711876,1595,1595,1595,1595,64
|
|
20231207,111700,262609796,1599,1599,1600,1595,20218
|
|
20231207,111600,230336037,1599,1599,1599,1599,50
|
|
20231207,111500,230256087,1601,1601,1601,1601,0
|
|
20231207,111400,230256087,1601,1601,1601,1601,0
|
|
20231207,111300,230256087,1601,1601,1601,1601,0
|
|
20231207,111200,230256087,1601,1601,1601,1601,30
|
|
20231207,111100,230208057,1601,1600,1601,1598,503
|
|
20231207,111000,229402944,1600,1600,1600,1600,40
|
|
20231207,110900,229338944,1600,1600,1600,1600,0
|
|
20231207,110800,229338944,1600,1600,1600,1600,310
|
|
20231207,110700,228842944,1601,1601,1601,1601,0
|
|
20231207,110600,228842944,1601,1601,1601,1601,18
|
|
20231207,110500,228814126,1598,1598,1598,1598,540
|
|
20231207,110400,227951206,1597,1598,1598,1597,158
|
|
20231207,110300,227698723,1598,1598,1598,1597,348
|
|
20231207,110200,227142750,1598,1600,1600,1598,832
|
|
20231207,110100,225813183,1598,1598,1598,1598,0
|
|
20231207,110000,225813183,1598,1599,1599,1598,2277
|
|
20231207,105900,222174131,1601,1599,1601,1599,152
|
|
20231207,105800,221930976,1598,1600,1600,1598,384
|
|
20231207,105700,221317070,1600,1600,1600,1600,100
|
|
20231207,105600,221157070,1600,1600,1600,1600,6
|
|
20231207,105500,221147470,1599,1600,1600,1599,7434
|
|
20231207,105400,209253262,1601,1601,1601,1601,31
|
|
20231207,105300,209203631,1601,1601,1601,1601,90
|
|
20231207,105200,209059541,1601,1601,1601,1601,315
|
|
20231207,105100,208555226,1601,1601,1601,1601,0
|
|
20231207,105000,208555226,1601,1601,1601,1601,50
|
|
20231207,104900,208475176,1600,1600,1600,1600,43
|
|
20231207,104800,208406376,1600,1601,1601,1600,989
|
|
20231207,104700,206823966,1603,1602,1603,1600,286
|
|
20231207,104600,206366070,1600,1600,1600,1600,0
|
|
20231207,104500,206366070,1600,1602,1602,1600,1041
|
|
20231207,104400,204698414,1602,1602,1602,1602,6
|
|
20231207,104300,204688802,1602,1602,1602,1602,0
|
|
20231207,104200,204688802,1602,1602,1602,1602,0
|
|
20231207,104100,204688802,1602,1602,1602,1602,2
|
|
20231207,104000,204685598,1599,1599,1599,1599,0
|
|
20231207,103900,204685598,1599,1599,1599,1599,0
|
|
20231207,103800,204685598,1599,1601,1602,1599,7
|
|
20231207,103700,204674391,1598,1599,1599,1596,11698
|
|
20231207,103600,185988492,1599,1602,1602,1599,5721
|
|
20231207,103500,176835681,1602,1603,1603,1602,111
|
|
20231207,103400,176657856,1603,1603,1603,1603,3
|
|
20231207,103300,176653047,1603,1603,1603,1603,3
|
|
20231207,103200,176648238,1602,1604,1604,1602,500
|
|
20231207,103100,175846508,1610,1608,1610,1606,1481
|
|
20231207,103000,173463618,1609,1608,1609,1608,691
|
|
20231207,102900,172351937,1608,1608,1608,1608,1
|
|
20231207,102800,172350329,1608,1607,1609,1607,3837
|
|
20231207,102700,166179519,1608,1606,1608,1606,451
|
|
20231207,102600,165455160,1607,1607,1607,1607,0
|
|
20231207,102500,165455160,1607,1607,1607,1607,0
|
|
20231207,102400,165455160,1607,1600,1608,1600,380
|
|
20231207,102300,164844628,1600,1599,1600,1599,2659
|
|
20231207,102200,160592288,1600,1600,1600,1600,5
|
|
20231207,102100,160584288,1600,1599,1600,1599,161
|
|
20231207,102000,160326699,1598,1598,1598,1598,0
|
|
20231207,101900,160326699,1598,1598,1598,1598,1848
|
|
20231207,101800,157373595,1598,1598,1598,1598,13
|
|
20231207,101700,157352821,1598,1600,1601,1597,23742
|
|
20231207,101600,119384911,1600,1600,1601,1600,203
|
|
20231207,101500,119060109,1601,1602,1602,1601,5749
|
|
20231207,101400,109852174,1603,1603,1603,1603,128
|
|
20231207,101300,109646990,1603,1603,1603,1603,43
|
|
20231207,101200,109578061,1602,1602,1602,1602,1662
|
|
20231207,101100,106915537,1601,1601,1601,1601,131
|
|
20231207,101000,106705806,1603,1603,1603,1603,40
|
|
20231207,100900,106641686,1603,1601,1603,1601,185
|
|
20231207,100800,106345211,1602,1602,1602,1602,806
|
|
20231207,100700,105053999,1602,1603,1603,1602,230
|
|
20231207,100600,104685490,1603,1603,1603,1603,101
|
|
20231207,100500,104523587,1603,1603,1603,1603,912
|
|
20231207,100400,103061651,1604,1604,1604,1604,139
|
|
20231207,100300,102838695,1605,1605,1605,1605,1
|
|
20231207,100200,102837090,1605,1605,1605,1605,650
|
|
20231207,100100,101793840,1605,1606,1606,1605,326
|
|
20231207,100000,101270529,1607,1607,1607,1606,81
|
|
20231207,095900,101140363,1608,1607,1608,1607,75
|
|
20231207,095800,101019835,1607,1607,1607,1607,90
|
|
20231207,095700,100875205,1606,1606,1606,1606,94
|
|
20231207,095600,100724241,1606,1606,1606,1606,33
|
|
20231207,095500,100671243,1606,1606,1606,1606,127
|
|
20231207,095400,100467281,1606,1606,1606,1606,2993
|
|
20231207,095300,95660523,1608,1608,1609,1608,242
|
|
20231207,095200,95271240,1608,1608,1608,1608,148
|
|
20231207,095100,95033256,1606,1606,1606,1606,0
|
|
20231207,095000,95033256,1606,1607,1607,1606,249
|
|
20231207,094900,94633289,1607,1608,1608,1607,338
|
|
20231207,094800,94089916,1608,1609,1609,1608,571
|
|
20231207,094700,93171677,1608,1609,1609,1608,386
|
|
20231207,094600,92550844,1608,1608,1608,1608,121
|
|
20231207,094500,92356276,1606,1606,1606,1606,366
|
|
20231207,094400,91768480,1606,1606,1606,1606,71
|
|
20231207,094300,91654454,1605,1605,1605,1605,47
|
|
20231207,094200,91579019,1605,1606,1606,1605,174
|
|
20231207,094100,91299678,1604,1604,1604,1604,0
|
|
20231207,094000,91299678,1604,1604,1604,1604,123
|
|
20231207,093900,91102386,1604,1604,1604,1604,74
|
|
20231207,093800,90983690,1606,1607,1607,1606,295
|
|
20231207,093700,90509840,1607,1606,1607,1606,172
|
|
20231207,093600,90233539,1606,1606,1606,1606,57
|
|
20231207,093500,90141997,1605,1607,1607,1605,146
|
|
20231207,093400,89907521,1602,1602,1602,1602,65
|
|
20231207,093300,89803391,1600,1605,1606,1600,4723
|
|
20231207,093200,82235827,1605,1606,1606,1605,222
|
|
20231207,093100,81879426,1606,1606,1606,1605,1710
|
|
20231207,093000,79133595,1606,1607,1607,1606,1667
|
|
20231207,092900,76456180,1608,1609,1609,1608,122
|
|
20231207,092800,76259932,1609,1609,1609,1609,72
|
|
20231207,092700,76144084,1608,1606,1608,1606,444
|
|
20231207,092600,75430801,1607,1609,1609,1607,1334
|
|
20231207,092500,73286653,1610,1611,1611,1610,78
|
|
20231207,092400,73161001,1611,1612,1612,1611,572
|
|
20231207,092300,72239438,1612,1612,1612,1612,72
|
|
20231207,092200,72123374,1612,1612,1612,1612,372
|
|
20231207,092100,71523710,1612,1611,1612,1610,252
|
|
20231207,092000,71117738,1607,1610,1610,1607,498
|
|
20231207,091900,70316937,1610,1608,1610,1608,3366
|
|
20231207,091800,64897960,1608,1608,1608,1608,85
|
|
20231207,091700,64761280,1607,1608,1608,1607,645
|
|
20231207,091600,63724689,1609,1609,1609,1609,107
|
|
20231207,091500,63552526,1609,1609,1609,1609,127
|
|
20231207,091400,63348183,1610,1610,1610,1610,94
|
|
20231207,091300,63196843,1610,1610,1611,1609,2749
|
|
20231207,091200,58770710,1610,1613,1613,1610,1376
|
|
20231207,091100,56553118,1613,1613,1613,1613,204
|
|
20231207,091000,56224066,1613,1613,1613,1613,11
|
|
20231207,090900,56206323,1614,1614,1614,1614,0
|
|
20231207,090800,56206323,1614,1615,1615,1611,325
|
|
20231207,090700,55681926,1616,1611,1616,1611,6640
|
|
20231207,090600,44963871,1611,1609,1611,1608,99
|
|
20231207,090500,44804576,1602,1602,1609,1600,5277
|
|
20231207,090400,36360463,1613,1609,1613,1600,16827
|
|
20231207,090300,9389210,1615,1610,1616,1610,204
|
|
20231207,090200,9059778,1606,1608,1608,1606,1114
|
|
20231207,090100,7270009,1607,1614,1614,1607,4147
|
|
20231207,090000,596277,1614,1616,1616,1614,369
|