625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,192200,101146230,1561,1561,1561,1561,1527
|
|
20231206,192100,101146230,1561,1561,1561,1561,0
|
|
20231206,192000,101146230,1561,1561,1561,1561,0
|
|
20231206,191900,101146230,1561,1561,1561,1561,0
|
|
20231206,191800,101146230,1561,1561,1561,1561,0
|
|
20231206,191700,101146230,1561,1561,1561,1561,0
|
|
20231206,191600,101146230,1561,1561,1561,1561,0
|
|
20231206,191500,101146230,1561,1561,1561,1561,0
|
|
20231206,191400,101146230,1561,1561,1561,1561,0
|
|
20231206,191300,101146230,1561,1561,1561,1561,0
|
|
20231206,191200,101146230,1561,1561,1561,1561,0
|
|
20231206,191100,101146230,1561,1561,1561,1561,0
|
|
20231206,191000,101146230,1561,1561,1561,1561,0
|
|
20231206,190900,101146230,1561,1561,1561,1561,0
|
|
20231206,190800,101146230,1561,1561,1561,1561,0
|
|
20231206,190700,101146230,1561,1561,1561,1561,0
|
|
20231206,190600,101146230,1561,1561,1561,1561,0
|
|
20231206,190500,101146230,1561,1561,1561,1561,0
|
|
20231206,190400,101146230,1561,1561,1561,1561,0
|
|
20231206,190300,101146230,1561,1561,1561,1561,0
|
|
20231206,190200,101146230,1561,1561,1561,1561,0
|
|
20231206,190100,101146230,1561,1561,1561,1561,0
|
|
20231206,190000,101146230,1561,1561,1561,1561,0
|
|
20231206,185900,101146230,1561,1561,1561,1561,0
|
|
20231206,185800,101146230,1561,1561,1561,1561,0
|
|
20231206,185700,101146230,1561,1561,1561,1561,0
|
|
20231206,185600,101146230,1561,1561,1561,1561,0
|
|
20231206,185500,101146230,1561,1561,1561,1561,0
|
|
20231206,185400,101146230,1561,1561,1561,1561,0
|
|
20231206,185300,101146230,1561,1561,1561,1561,0
|
|
20231206,185200,101146230,1561,1561,1561,1561,1527
|
|
20231206,185100,101146230,1561,1561,1561,1561,0
|
|
20231206,185000,101146230,1561,1561,1561,1561,0
|
|
20231206,184900,101146230,1561,1561,1561,1561,0
|
|
20231206,184800,101146230,1561,1561,1561,1561,0
|
|
20231206,184700,101146230,1561,1561,1561,1561,0
|
|
20231206,184600,101146230,1561,1561,1561,1561,0
|
|
20231206,184500,101146230,1561,1561,1561,1561,0
|
|
20231206,184400,101146230,1561,1561,1561,1561,0
|
|
20231206,184300,101146230,1561,1561,1561,1561,0
|
|
20231206,184200,101146230,1561,1561,1561,1561,0
|
|
20231206,184100,101146230,1561,1561,1561,1561,0
|
|
20231206,184000,101146230,1561,1561,1561,1561,0
|
|
20231206,183900,101146230,1561,1561,1561,1561,0
|
|
20231206,183800,101146230,1561,1561,1561,1561,0
|
|
20231206,183700,101146230,1561,1561,1561,1561,0
|
|
20231206,183600,101146230,1561,1561,1561,1561,0
|
|
20231206,183500,101146230,1561,1561,1561,1561,0
|
|
20231206,183400,101146230,1561,1561,1561,1561,0
|
|
20231206,183300,101146230,1561,1561,1561,1561,0
|
|
20231206,183200,101146230,1561,1561,1561,1561,0
|
|
20231206,183100,101146230,1561,1561,1561,1561,0
|
|
20231206,183000,101146230,1561,1561,1561,1561,0
|
|
20231206,182900,101146230,1561,1561,1561,1561,0
|
|
20231206,182800,101146230,1561,1561,1561,1561,0
|
|
20231206,182700,101146230,1561,1561,1561,1561,0
|
|
20231206,182600,101146230,1561,1561,1561,1561,0
|
|
20231206,182500,101146230,1561,1561,1561,1561,0
|
|
20231206,182400,101146230,1561,1561,1561,1561,0
|
|
20231206,182300,101146230,1561,1561,1561,1561,0
|
|
20231206,182200,101146230,1561,1561,1561,1561,1527
|
|
20231206,182100,101146230,1561,1561,1561,1561,0
|
|
20231206,182000,101146230,1561,1561,1561,1561,0
|
|
20231206,181900,101146230,1561,1561,1561,1561,0
|
|
20231206,181800,101146230,1561,1561,1561,1561,0
|
|
20231206,181700,101146230,1561,1561,1561,1561,0
|
|
20231206,181600,101146230,1561,1561,1561,1561,0
|
|
20231206,181500,101146230,1561,1561,1561,1561,0
|
|
20231206,181400,101146230,1561,1561,1561,1561,0
|
|
20231206,181300,101146230,1561,1561,1561,1561,0
|
|
20231206,181200,101146230,1561,1561,1561,1561,0
|
|
20231206,181100,101146230,1561,1561,1561,1561,0
|
|
20231206,181000,101146230,1561,1561,1561,1561,0
|
|
20231206,180900,101146230,1561,1561,1561,1561,0
|
|
20231206,180800,101146230,1561,1561,1561,1561,0
|
|
20231206,180700,101146230,1561,1561,1561,1561,0
|
|
20231206,180600,101146230,1561,1561,1561,1561,0
|
|
20231206,180500,101146230,1561,1561,1561,1561,0
|
|
20231206,180400,101146230,1561,1561,1561,1561,0
|
|
20231206,180300,101146230,1561,1561,1561,1561,0
|
|
20231206,180200,101146230,1561,1561,1561,1561,0
|
|
20231206,180100,101146230,1561,1561,1561,1561,0
|
|
20231206,180000,101146230,1561,1561,1561,1561,0
|
|
20231206,175900,101146230,1561,1561,1561,1561,0
|
|
20231206,175800,101146230,1561,1561,1561,1561,0
|
|
20231206,175700,101146230,1561,1561,1561,1561,0
|
|
20231206,175600,101146230,1561,1561,1561,1561,0
|
|
20231206,175500,101146230,1561,1561,1561,1561,0
|
|
20231206,175400,101146230,1561,1561,1561,1561,0
|
|
20231206,175300,101146230,1561,1561,1561,1561,0
|
|
20231206,175200,101146230,1561,1561,1561,1561,1527
|
|
20231206,175100,101146230,1561,1561,1561,1561,0
|
|
20231206,175000,101146230,1561,1561,1561,1561,0
|
|
20231206,174900,101146230,1561,1561,1561,1561,0
|
|
20231206,174800,101146230,1561,1561,1561,1561,0
|
|
20231206,174700,101146230,1561,1561,1561,1561,0
|
|
20231206,174600,101146230,1561,1561,1561,1561,0
|
|
20231206,174500,101146230,1561,1561,1561,1561,0
|
|
20231206,174400,101146230,1561,1561,1561,1561,0
|
|
20231206,174300,101146230,1561,1561,1561,1561,0
|
|
20231206,174200,101146230,1561,1561,1561,1561,0
|
|
20231206,174100,101146230,1561,1561,1561,1561,0
|
|
20231206,174000,101146230,1561,1561,1561,1561,0
|
|
20231206,173900,101146230,1561,1561,1561,1561,0
|
|
20231206,173800,101146230,1561,1561,1561,1561,0
|
|
20231206,173700,101146230,1561,1561,1561,1561,0
|
|
20231206,173600,101146230,1561,1561,1561,1561,0
|
|
20231206,173500,101146230,1561,1561,1561,1561,0
|
|
20231206,173400,101146230,1561,1561,1561,1561,0
|
|
20231206,173300,101146230,1561,1561,1561,1561,0
|
|
20231206,173200,101146230,1561,1561,1561,1561,0
|
|
20231206,173100,101146230,1561,1561,1561,1561,0
|
|
20231206,173000,101146230,1561,1561,1561,1561,0
|
|
20231206,172900,101146230,1561,1561,1561,1561,0
|
|
20231206,172800,101146230,1561,1561,1561,1561,0
|
|
20231206,172700,101146230,1561,1561,1561,1561,0
|
|
20231206,172600,101146230,1561,1561,1561,1561,0
|
|
20231206,172500,101146230,1561,1561,1561,1561,0
|
|
20231206,172400,101146230,1561,1561,1561,1561,0
|
|
20231206,172300,101146230,1561,1561,1561,1561,0
|
|
20231206,172200,101146230,1561,1561,1561,1561,1527
|
|
20231206,172100,101146230,1561,1561,1561,1561,0
|
|
20231206,172000,101146230,1561,1561,1561,1561,0
|
|
20231206,171900,101146230,1561,1561,1561,1561,0
|
|
20231206,171800,101146230,1561,1561,1561,1561,0
|
|
20231206,171700,101146230,1561,1561,1561,1561,0
|
|
20231206,171600,101146230,1561,1561,1561,1561,0
|
|
20231206,171500,101146230,1561,1561,1561,1561,0
|
|
20231206,171400,101146230,1561,1561,1561,1561,0
|
|
20231206,171300,101146230,1561,1561,1561,1561,0
|
|
20231206,171200,101146230,1561,1561,1561,1561,0
|
|
20231206,171100,101146230,1561,1561,1561,1561,0
|
|
20231206,171000,101146230,1561,1561,1561,1561,0
|
|
20231206,170900,101146230,1561,1561,1561,1561,0
|
|
20231206,170800,101146230,1561,1561,1561,1561,0
|
|
20231206,170700,101146230,1561,1561,1561,1561,0
|
|
20231206,170600,101146230,1561,1561,1561,1561,0
|
|
20231206,170500,101146230,1561,1561,1561,1561,0
|
|
20231206,170400,101146230,1561,1561,1561,1561,0
|
|
20231206,170300,101146230,1561,1561,1561,1561,0
|
|
20231206,170200,101146230,1561,1561,1561,1561,0
|
|
20231206,170100,101146230,1561,1561,1561,1561,0
|
|
20231206,170000,101146230,1561,1561,1561,1561,0
|
|
20231206,165900,101146230,1561,1561,1561,1561,0
|
|
20231206,165800,101146230,1561,1561,1561,1561,0
|
|
20231206,165700,101146230,1561,1561,1561,1561,0
|
|
20231206,165600,101146230,1561,1561,1561,1561,0
|
|
20231206,165500,101146230,1561,1561,1561,1561,0
|
|
20231206,165400,101146230,1561,1561,1561,1561,0
|
|
20231206,165300,101146230,1561,1561,1561,1561,0
|
|
20231206,165200,101146230,1561,1561,1561,1561,1527
|
|
20231206,165100,101146230,1561,1561,1561,1561,0
|
|
20231206,165000,101146230,1561,1561,1561,1561,0
|
|
20231206,164900,101146230,1561,1561,1561,1561,0
|
|
20231206,164800,101146230,1561,1561,1561,1561,0
|
|
20231206,164700,101146230,1561,1561,1561,1561,0
|
|
20231206,164600,101146230,1561,1561,1561,1561,0
|
|
20231206,164500,101146230,1561,1561,1561,1561,0
|
|
20231206,164400,101146230,1561,1561,1561,1561,0
|
|
20231206,164300,101146230,1561,1561,1561,1561,0
|
|
20231206,164200,101146230,1561,1561,1561,1561,0
|
|
20231206,164100,101146230,1561,1561,1561,1561,0
|
|
20231206,164000,101146230,1561,1561,1561,1561,0
|
|
20231206,163900,101146230,1561,1561,1561,1561,0
|
|
20231206,163800,101146230,1561,1561,1561,1561,0
|
|
20231206,163700,101146230,1561,1561,1561,1561,0
|
|
20231206,163600,101146230,1561,1561,1561,1561,0
|
|
20231206,163500,101146230,1561,1561,1561,1561,0
|
|
20231206,163400,101146230,1561,1561,1561,1561,0
|
|
20231206,163300,101146230,1561,1561,1561,1561,0
|
|
20231206,163200,101146230,1561,1561,1561,1561,0
|
|
20231206,163100,101146230,1561,1561,1561,1561,0
|
|
20231206,163000,101146230,1561,1561,1561,1561,0
|
|
20231206,162900,101146230,1561,1561,1561,1561,0
|
|
20231206,162800,101146230,1561,1561,1561,1561,0
|
|
20231206,162700,101146230,1561,1561,1561,1561,0
|
|
20231206,162600,101146230,1561,1561,1561,1561,0
|
|
20231206,162500,101146230,1561,1561,1561,1561,0
|
|
20231206,162400,101146230,1561,1561,1561,1561,0
|
|
20231206,162300,101146230,1561,1561,1561,1561,0
|
|
20231206,162200,101146230,1561,1561,1561,1561,1527
|
|
20231206,162100,101146230,1561,1561,1561,1561,0
|
|
20231206,162000,101146230,1561,1561,1561,1561,0
|
|
20231206,161900,101146230,1561,1561,1561,1561,0
|
|
20231206,161800,101146230,1561,1561,1561,1561,0
|
|
20231206,161700,101146230,1561,1561,1561,1561,0
|
|
20231206,161600,101146230,1561,1561,1561,1561,0
|
|
20231206,161500,101146230,1561,1561,1561,1561,0
|
|
20231206,161400,101146230,1561,1561,1561,1561,0
|
|
20231206,161300,101146230,1561,1561,1561,1561,0
|
|
20231206,161200,101146230,1561,1561,1561,1561,0
|
|
20231206,161100,101146230,1561,1561,1561,1561,0
|
|
20231206,161000,101146230,1561,1561,1561,1561,0
|
|
20231206,160900,101146230,1561,1561,1561,1561,0
|
|
20231206,160800,101146230,1561,1561,1561,1561,0
|
|
20231206,160700,101146230,1561,1561,1561,1561,0
|
|
20231206,160600,101146230,1561,1561,1561,1561,0
|
|
20231206,160500,101146230,1561,1561,1561,1561,0
|
|
20231206,160400,101146230,1561,1561,1561,1561,0
|
|
20231206,160300,101146230,1561,1561,1561,1561,0
|
|
20231206,160200,101146230,1561,1561,1561,1561,0
|
|
20231206,160100,101146230,1561,1561,1561,1561,0
|
|
20231206,160000,101146230,1561,1561,1561,1561,0
|
|
20231206,155900,101146230,1561,1561,1561,1561,0
|
|
20231206,155800,101146230,1561,1561,1561,1561,0
|
|
20231206,155700,101146230,1561,1561,1561,1561,0
|
|
20231206,155600,101146230,1561,1561,1561,1561,0
|
|
20231206,155500,101146230,1561,1561,1561,1561,0
|
|
20231206,155400,101146230,1561,1561,1561,1561,0
|
|
20231206,155300,101146230,1561,1561,1561,1561,0
|
|
20231206,155200,101146230,1561,1561,1561,1561,1527
|
|
20231206,155100,101146230,1561,1561,1561,1561,0
|
|
20231206,155000,101146230,1561,1561,1561,1561,0
|
|
20231206,154900,101146230,1561,1561,1561,1561,0
|
|
20231206,154800,101146230,1561,1561,1561,1561,0
|
|
20231206,154700,101146230,1561,1561,1561,1561,0
|
|
20231206,154600,101146230,1561,1561,1561,1561,0
|
|
20231206,154500,101146230,1561,1561,1561,1561,0
|
|
20231206,154400,101146230,1561,1561,1561,1561,0
|
|
20231206,154300,101146230,1561,1561,1561,1561,0
|
|
20231206,154200,101146230,1561,1561,1561,1561,0
|
|
20231206,154100,101146230,1561,1561,1561,1561,0
|
|
20231206,154000,101146230,1561,1561,1561,1561,0
|
|
20231206,153900,101146230,1561,1561,1561,1561,0
|
|
20231206,153800,101146230,1561,1561,1561,1561,0
|
|
20231206,153700,101146230,1561,1561,1561,1561,0
|
|
20231206,153600,101146230,1561,1561,1561,1561,0
|
|
20231206,153500,101146230,1561,1561,1561,1561,0
|
|
20231206,153400,101146230,1561,1561,1561,1561,0
|
|
20231206,153300,101146230,1561,1561,1561,1561,0
|
|
20231206,153200,101146230,1561,1561,1561,1561,0
|
|
20231206,153100,101146230,1561,1561,1561,1561,0
|
|
20231206,153000,101146230,1561,1561,1561,1561,1527
|
|
20231206,152900,98762583,1561,1561,1561,1561,0
|
|
20231206,152800,98762583,1561,1561,1561,1561,0
|
|
20231206,152700,98762583,1561,1561,1561,1561,0
|
|
20231206,152600,98762583,1561,1561,1561,1561,0
|
|
20231206,152500,98762583,1561,1561,1561,1561,0
|
|
20231206,152400,98762583,1561,1561,1561,1561,0
|
|
20231206,152300,98762583,1561,1561,1561,1561,0
|
|
20231206,152200,98762583,1561,1561,1561,1561,0
|
|
20231206,152100,98762583,1561,1561,1561,1561,0
|
|
20231206,152000,98762583,1561,1561,1561,1561,0
|
|
20231206,151900,98762583,1561,1561,1561,1554,14
|
|
20231206,151800,98740796,1554,1561,1561,1554,2
|
|
20231206,151700,98737681,1553,1553,1553,1553,1
|
|
20231206,151600,98736128,1553,1553,1554,1553,191
|
|
20231206,151500,98439501,1553,1556,1556,1553,3106
|
|
20231206,151400,93611179,1555,1556,1556,1555,4999
|
|
20231206,151300,85832736,1558,1560,1560,1558,1492
|
|
20231206,151200,83505218,1560,1560,1560,1560,1
|
|
20231206,151100,83503658,1560,1557,1561,1556,3666
|
|
20231206,151000,77788299,1557,1557,1557,1557,1
|
|
20231206,150900,77786742,1557,1557,1557,1557,318
|
|
20231206,150800,77291616,1557,1557,1557,1557,1
|
|
20231206,150700,77290059,1558,1558,1559,1556,510
|
|
20231206,150600,76495480,1556,1556,1556,1556,0
|
|
20231206,150500,76495480,1556,1556,1556,1556,2
|
|
20231206,150400,76492368,1556,1556,1558,1556,701
|
|
20231206,150300,75401512,1558,1557,1558,1556,415
|
|
20231206,150200,74755328,1556,1556,1556,1556,1
|
|
20231206,150100,74753772,1556,1556,1556,1556,1
|
|
20231206,150000,74752216,1556,1557,1557,1555,12
|
|
20231206,145900,74733535,1557,1556,1557,1556,71
|
|
20231206,145800,74623039,1555,1556,1556,1555,2
|
|
20231206,145700,74619928,1555,1555,1555,1555,21
|
|
20231206,145600,74587273,1555,1555,1555,1555,1
|
|
20231206,145500,74585718,1554,1555,1556,1554,206
|
|
20231206,145400,74265189,1554,1554,1554,1554,1
|
|
20231206,145300,74263635,1554,1554,1554,1554,0
|
|
20231206,145200,74263635,1554,1555,1555,1554,1498
|
|
20231206,145100,71935280,1556,1556,1556,1556,104
|
|
20231206,145000,71773456,1556,1557,1557,1556,88
|
|
20231206,144900,71636441,1557,1557,1557,1557,1
|
|
20231206,144800,71634884,1558,1558,1558,1558,55
|
|
20231206,144700,71549194,1555,1555,1555,1555,52
|
|
20231206,144600,71468334,1555,1555,1555,1555,0
|
|
20231206,144500,71468334,1555,1555,1555,1555,2
|
|
20231206,144400,71465224,1556,1556,1556,1556,0
|
|
20231206,144300,71465224,1556,1556,1556,1556,2001
|
|
20231206,144200,68351668,1556,1558,1558,1556,201
|
|
20231206,144100,68038636,1558,1557,1558,1557,113
|
|
20231206,144000,67862583,1556,1556,1556,1556,0
|
|
20231206,143900,67862583,1556,1556,1556,1556,2
|
|
20231206,143800,67859471,1556,1556,1556,1556,0
|
|
20231206,143700,67859471,1556,1556,1556,1556,2
|
|
20231206,143600,67856359,1555,1555,1555,1555,0
|
|
20231206,143500,67856359,1555,1555,1555,1555,1
|
|
20231206,143400,67854804,1555,1555,1555,1555,1
|
|
20231206,143300,67853249,1555,1555,1555,1555,1
|
|
20231206,143200,67851694,1555,1558,1558,1555,5
|
|
20231206,143100,67843910,1555,1555,1555,1555,0
|
|
20231206,143000,67843910,1555,1555,1555,1555,1
|
|
20231206,142900,67842355,1555,1555,1555,1555,1
|
|
20231206,142800,67840800,1555,1555,1555,1555,101
|
|
20231206,142700,67683745,1555,1555,1555,1555,1
|
|
20231206,142600,67682190,1555,1555,1555,1555,1
|
|
20231206,142500,67680635,1555,1555,1555,1555,0
|
|
20231206,142400,67680635,1555,1555,1555,1555,2
|
|
20231206,142300,67677525,1555,1555,1555,1555,0
|
|
20231206,142200,67677525,1555,1555,1555,1555,1
|
|
20231206,142100,67675970,1555,1555,1555,1555,1
|
|
20231206,142000,67674415,1555,1555,1555,1555,1
|
|
20231206,141900,67672860,1555,1555,1555,1555,1
|
|
20231206,141800,67671305,1555,1555,1555,1555,1
|
|
20231206,141700,67669750,1554,1554,1554,1554,1
|
|
20231206,141600,67668196,1554,1554,1554,1554,1
|
|
20231206,141500,67666642,1554,1555,1555,1554,106
|
|
20231206,141400,67501813,1554,1555,1555,1554,296
|
|
20231206,141300,67041534,1555,1555,1555,1555,1
|
|
20231206,141200,67039979,1555,1555,1555,1555,0
|
|
20231206,141100,67039979,1555,1556,1556,1555,45
|
|
20231206,141000,66969961,1556,1556,1556,1556,0
|
|
20231206,140900,66969961,1556,1556,1556,1556,2
|
|
20231206,140800,66966849,1556,1556,1556,1556,0
|
|
20231206,140700,66966849,1556,1556,1556,1556,1
|
|
20231206,140600,66965293,1556,1556,1556,1556,1
|
|
20231206,140500,66963737,1556,1556,1556,1556,1
|
|
20231206,140400,66962181,1556,1556,1556,1556,0
|
|
20231206,140300,66962181,1556,1556,1556,1556,2
|
|
20231206,140200,66959069,1556,1556,1556,1556,0
|
|
20231206,140100,66959069,1556,1556,1556,1556,52
|
|
20231206,140000,66878157,1556,1556,1556,1556,1
|
|
20231206,135900,66876601,1556,1556,1556,1556,0
|
|
20231206,135800,66876601,1556,1556,1556,1556,2
|
|
20231206,135700,66873489,1556,1557,1557,1556,30
|
|
20231206,135600,66826780,1557,1557,1557,1557,2
|
|
20231206,135500,66823666,1557,1557,1557,1557,0
|
|
20231206,135400,66823666,1557,1556,1557,1556,270
|
|
20231206,135300,66403277,1555,1555,1555,1555,1
|
|
20231206,135200,66401722,1555,1555,1555,1555,1
|
|
20231206,135100,66400167,1555,1555,1555,1555,1
|
|
20231206,135000,66398612,1555,1555,1555,1555,1
|
|
20231206,134900,66397057,1555,1555,1555,1555,0
|
|
20231206,134800,66397057,1555,1557,1557,1555,235
|
|
20231206,134700,66031166,1554,1554,1554,1554,0
|
|
20231206,134600,66031166,1554,1554,1554,1554,2
|
|
20231206,134500,66028058,1554,1554,1554,1554,1
|
|
20231206,134400,66026504,1554,1554,1554,1554,0
|
|
20231206,134300,66026504,1554,1554,1554,1554,2
|
|
20231206,134200,66023396,1554,1554,1554,1554,0
|
|
20231206,134100,66023396,1554,1554,1554,1554,1
|
|
20231206,134000,66021842,1556,1554,1556,1554,15
|
|
20231206,133900,65998504,1554,1554,1554,1554,1
|
|
20231206,133800,65996950,1553,1556,1556,1553,61
|
|
20231206,133700,65902187,1553,1553,1553,1553,1
|
|
20231206,133600,65900634,1553,1553,1553,1553,0
|
|
20231206,133500,65900634,1553,1553,1553,1553,2
|
|
20231206,133400,65897528,1553,1553,1553,1553,0
|
|
20231206,133300,65897528,1553,1553,1553,1553,2
|
|
20231206,133200,65894422,1553,1553,1553,1553,0
|
|
20231206,133100,65894422,1553,1553,1553,1553,1
|
|
20231206,133000,65892869,1553,1553,1553,1553,2
|
|
20231206,132900,65889763,1553,1555,1555,1553,501
|
|
20231206,132800,65110710,1553,1553,1554,1552,972
|
|
20231206,132700,63600501,1552,1552,1552,1552,0
|
|
20231206,132600,63600501,1552,1551,1552,1551,9
|
|
20231206,132500,63586534,1551,1552,1552,1551,293
|
|
20231206,132400,63131799,1552,1552,1552,1552,1
|
|
20231206,132300,63130247,1552,1552,1552,1552,0
|
|
20231206,132200,63130247,1552,1553,1553,1552,26
|
|
20231206,132100,63089871,1552,1552,1552,1552,0
|
|
20231206,132000,63089871,1552,1552,1552,1552,2
|
|
20231206,131900,63086767,1552,1552,1552,1552,2
|
|
20231206,131800,63083663,1551,1551,1551,1550,301
|
|
20231206,131700,62616813,1551,1551,1551,1551,1
|
|
20231206,131600,62615262,1551,1551,1551,1551,1
|
|
20231206,131500,62613711,1551,1551,1551,1551,1
|
|
20231206,131400,62612160,1551,1551,1551,1551,1
|
|
20231206,131300,62610609,1551,1551,1551,1551,1
|
|
20231206,131200,62609058,1551,1551,1551,1551,1
|
|
20231206,131100,62607507,1551,1551,1551,1551,1
|
|
20231206,131000,62605956,1551,1551,1551,1551,1
|
|
20231206,130900,62604405,1551,1551,1551,1551,1
|
|
20231206,130800,62602854,1551,1551,1551,1551,238
|
|
20231206,130700,62233716,1551,1551,1551,1550,658
|
|
20231206,130600,61213212,1551,1551,1551,1551,0
|
|
20231206,130500,61213212,1551,1551,1551,1551,1
|
|
20231206,130400,61211661,1551,1551,1551,1551,24
|
|
20231206,130300,61174437,1551,1551,1551,1551,1
|
|
20231206,130200,61172886,1551,1551,1551,1551,1
|
|
20231206,130100,61171335,1551,1551,1551,1551,1
|
|
20231206,130000,61169784,1551,1551,1551,1551,0
|
|
20231206,125900,61169784,1551,1551,1551,1551,2
|
|
20231206,125800,61166682,1551,1551,1551,1551,102
|
|
20231206,125700,61008480,1550,1550,1550,1550,1
|
|
20231206,125600,61006930,1550,1550,1550,1550,1
|
|
20231206,125500,61005380,1550,1550,1550,1550,0
|
|
20231206,125400,61005380,1550,1550,1550,1550,2
|
|
20231206,125300,61002280,1550,1550,1550,1550,20
|
|
20231206,125200,60971280,1550,1550,1550,1550,2
|
|
20231206,125100,60968180,1551,1551,1551,1551,900
|
|
20231206,125000,59572280,1551,1551,1551,1551,1
|
|
20231206,124900,59570729,1551,1551,1551,1551,1
|
|
20231206,124800,59569178,1551,1551,1551,1551,1
|
|
20231206,124700,59567627,1551,1551,1551,1551,0
|
|
20231206,124600,59567627,1551,1552,1552,1551,34
|
|
20231206,124500,59514860,1552,1552,1552,1552,0
|
|
20231206,124400,59514860,1552,1552,1552,1552,2
|
|
20231206,124300,59511756,1551,1551,1551,1551,0
|
|
20231206,124200,59511756,1551,1551,1551,1551,1
|
|
20231206,124100,59510205,1551,1551,1551,1551,2
|
|
20231206,124000,59507103,1551,1551,1551,1551,0
|
|
20231206,123900,59507103,1551,1551,1551,1551,2
|
|
20231206,123800,59504001,1551,1551,1551,1551,0
|
|
20231206,123700,59504001,1551,1551,1551,1551,1
|
|
20231206,123600,59502450,1551,1551,1551,1551,1
|
|
20231206,123500,59500899,1551,1551,1551,1551,1
|
|
20231206,123400,59499348,1551,1551,1551,1551,39
|
|
20231206,123300,59438859,1550,1550,1550,1550,1
|
|
20231206,123200,59437309,1550,1550,1550,1550,0
|
|
20231206,123100,59437309,1550,1551,1551,1550,142
|
|
20231206,123000,59217069,1551,1551,1551,1551,0
|
|
20231206,122900,59217069,1551,1551,1551,1551,1
|
|
20231206,122800,59215518,1551,1551,1551,1551,1
|
|
20231206,122700,59213967,1551,1551,1551,1551,1
|
|
20231206,122600,59212416,1551,1551,1551,1551,2
|
|
20231206,122500,59209314,1550,1550,1550,1550,0
|
|
20231206,122400,59209314,1550,1550,1550,1550,1
|
|
20231206,122300,59207764,1550,1550,1550,1550,1
|
|
20231206,122200,59206214,1550,1550,1550,1550,1
|
|
20231206,122100,59204664,1550,1550,1550,1550,1
|
|
20231206,122000,59203114,1550,1550,1550,1550,8
|
|
20231206,121900,59190714,1550,1550,1550,1550,0
|
|
20231206,121800,59190714,1550,1550,1550,1550,2
|
|
20231206,121700,59187614,1550,1550,1550,1550,0
|
|
20231206,121600,59187614,1550,1550,1550,1550,2
|
|
20231206,121500,59184514,1550,1550,1550,1550,0
|
|
20231206,121400,59184514,1550,1550,1550,1550,1
|
|
20231206,121300,59182964,1550,1550,1550,1550,2
|
|
20231206,121200,59179864,1555,1550,1555,1550,3
|
|
20231206,121100,59175204,1550,1550,1550,1550,2
|
|
20231206,121000,59172104,1550,1550,1550,1550,0
|
|
20231206,120900,59172104,1550,1550,1550,1550,1
|
|
20231206,120800,59170554,1550,1550,1550,1550,1
|
|
20231206,120700,59169004,1550,1550,1550,1550,1
|
|
20231206,120600,59167454,1550,1550,1550,1550,0
|
|
20231206,120500,59167454,1550,1550,1550,1550,2
|
|
20231206,120400,59164354,1550,1550,1550,1550,0
|
|
20231206,120300,59164354,1550,1550,1550,1550,2
|
|
20231206,120200,59161254,1550,1550,1550,1550,0
|
|
20231206,120100,59161254,1550,1550,1550,1550,1
|
|
20231206,120000,59159704,1550,1550,1550,1550,1
|
|
20231206,115900,59158154,1550,1550,1550,1550,1
|
|
20231206,115800,59156604,1550,1550,1550,1550,24
|
|
20231206,115700,59119404,1550,1550,1550,1550,1
|
|
20231206,115600,59117854,1550,1550,1550,1550,0
|
|
20231206,115500,59117854,1550,1550,1550,1550,2
|
|
20231206,115400,59114754,1550,1550,1550,1550,1
|
|
20231206,115300,59113204,1550,1550,1550,1550,2
|
|
20231206,115200,59110104,1550,1550,1550,1550,301
|
|
20231206,115100,58643554,1550,1550,1550,1550,0
|
|
20231206,115000,58643554,1550,1550,1550,1550,2
|
|
20231206,114900,58640454,1550,1550,1550,1550,0
|
|
20231206,114800,58640454,1550,1550,1550,1550,1
|
|
20231206,114700,58638904,1550,1550,1550,1550,1
|
|
20231206,114600,58637354,1550,1550,1550,1550,1
|
|
20231206,114500,58635804,1550,1550,1550,1550,1
|
|
20231206,114400,58634254,1550,1550,1550,1550,1
|
|
20231206,114300,58632704,1550,1550,1550,1550,0
|
|
20231206,114200,58632704,1550,1550,1550,1550,2
|
|
20231206,114100,58629604,1550,1550,1550,1550,0
|
|
20231206,114000,58629604,1550,1550,1550,1550,2
|
|
20231206,113900,58626504,1550,1550,1550,1550,1
|
|
20231206,113800,58624954,1550,1550,1550,1550,100
|
|
20231206,113700,58469954,1550,1550,1550,1550,2
|
|
20231206,113600,58466854,1550,1550,1550,1550,0
|
|
20231206,113500,58466854,1550,1550,1550,1550,2
|
|
20231206,113400,58463754,1550,1550,1550,1550,0
|
|
20231206,113300,58463754,1550,1551,1551,1550,141
|
|
20231206,113200,58245101,1551,1551,1551,1551,1
|
|
20231206,113100,58243550,1551,1551,1551,1551,1
|
|
20231206,113000,58241999,1551,1551,1551,1551,0
|
|
20231206,112900,58241999,1551,1551,1551,1551,2
|
|
20231206,112800,58238897,1551,1551,1551,1551,0
|
|
20231206,112700,58238897,1551,1551,1551,1551,2
|
|
20231206,112600,58235795,1551,1551,1551,1551,0
|
|
20231206,112500,58235795,1551,1551,1551,1551,1
|
|
20231206,112400,58234244,1550,1550,1550,1550,1
|
|
20231206,112300,58232694,1550,1550,1550,1550,1
|
|
20231206,112200,58231144,1550,1550,1558,1550,335
|
|
20231206,112100,57709238,1557,1557,1557,1557,140
|
|
20231206,112000,57491258,1558,1548,1558,1548,1115
|
|
20231206,111900,55757656,1548,1548,1548,1548,1
|
|
20231206,111800,55756108,1548,1548,1548,1548,1
|
|
20231206,111700,55754560,1548,1548,1548,1548,1
|
|
20231206,111600,55753012,1548,1548,1548,1548,1
|
|
20231206,111500,55751464,1548,1548,1548,1548,0
|
|
20231206,111400,55751464,1548,1548,1548,1548,2
|
|
20231206,111300,55748368,1548,1550,1550,1548,100
|
|
20231206,111200,55593374,1548,1547,1548,1547,97
|
|
20231206,111100,55443219,1547,1547,1547,1547,1
|
|
20231206,111000,55441672,1547,1547,1547,1547,1
|
|
20231206,110900,55440125,1547,1547,1547,1547,1
|
|
20231206,110800,55438578,1547,1547,1547,1547,1
|
|
20231206,110700,55437031,1547,1547,1547,1547,1
|
|
20231206,110600,55435484,1547,1548,1548,1547,26
|
|
20231206,110500,55395238,1548,1548,1548,1548,1
|
|
20231206,110400,55393690,1548,1548,1548,1548,1
|
|
20231206,110300,55392142,1548,1548,1548,1548,1
|
|
20231206,110200,55390594,1548,1548,1548,1548,0
|
|
20231206,110100,55390594,1548,1548,1548,1548,2
|
|
20231206,110000,55387498,1548,1548,1548,1548,0
|
|
20231206,105900,55387498,1548,1548,1548,1548,2
|
|
20231206,105800,55384402,1547,1547,1547,1547,0
|
|
20231206,105700,55384402,1547,1547,1547,1547,1
|
|
20231206,105600,55382855,1547,1547,1547,1547,1
|
|
20231206,105500,55381308,1547,1549,1549,1547,7
|
|
20231206,105400,55370467,1549,1549,1549,1549,0
|
|
20231206,105300,55370467,1549,1548,1549,1548,2
|
|
20231206,105200,55367370,1548,1548,1548,1548,0
|
|
20231206,105100,55367370,1548,1546,1549,1546,1250
|
|
20231206,105000,53433425,1545,1544,1545,1544,2
|
|
20231206,104900,53430336,1544,1544,1544,1544,0
|
|
20231206,104800,53430336,1544,1543,1545,1543,85
|
|
20231206,104700,53299014,1543,1543,1543,1543,0
|
|
20231206,104600,53299014,1543,1543,1543,1543,2
|
|
20231206,104500,53295928,1543,1543,1543,1543,0
|
|
20231206,104400,53295928,1543,1543,1543,1543,1
|
|
20231206,104300,53294385,1543,1543,1543,1543,1
|
|
20231206,104200,53292842,1543,1543,1543,1543,1
|
|
20231206,104100,53291299,1543,1543,1543,1543,1
|
|
20231206,104000,53289756,1543,1543,1543,1543,1
|
|
20231206,103900,53288213,1543,1543,1543,1543,0
|
|
20231206,103800,53288213,1543,1543,1543,1543,2
|
|
20231206,103700,53285127,1543,1543,1543,1543,0
|
|
20231206,103600,53285127,1543,1543,1543,1543,132
|
|
20231206,103500,53081451,1543,1543,1545,1543,8
|
|
20231206,103400,53069095,1543,1543,1543,1543,0
|
|
20231206,103300,53069095,1543,1543,1543,1543,2
|
|
20231206,103200,53066009,1543,1543,1543,1543,65
|
|
20231206,103100,52965714,1543,1543,1543,1543,1
|
|
20231206,103000,52964171,1543,1543,1543,1543,2
|
|
20231206,102900,52961085,1544,1541,1544,1541,197
|
|
20231206,102800,52657034,1540,1540,1540,1540,1
|
|
20231206,102700,52655494,1541,1542,1542,1541,1013
|
|
20231206,102600,51094436,1541,1541,1541,1541,0
|
|
20231206,102500,51094436,1541,1542,1542,1541,87
|
|
20231206,102400,50960283,1542,1542,1542,1542,0
|
|
20231206,102300,50960283,1542,1542,1542,1542,14
|
|
20231206,102200,50938695,1540,1540,1542,1540,32
|
|
20231206,102100,50889355,1540,1540,1540,1540,2
|
|
20231206,102000,50886275,1543,1543,1543,1543,0
|
|
20231206,101900,50886275,1543,1543,1543,1543,6
|
|
20231206,101800,50877017,1540,1540,1540,1540,0
|
|
20231206,101700,50877017,1540,1540,1540,1540,1
|
|
20231206,101600,50875477,1540,1540,1540,1540,0
|
|
20231206,101500,50875477,1540,1540,1540,1540,1
|
|
20231206,101400,50873937,1539,1539,1539,1539,0
|
|
20231206,101300,50873937,1539,1539,1539,1539,0
|
|
20231206,101200,50873937,1539,1539,1539,1539,1
|
|
20231206,101100,50872398,1537,1537,1537,1537,0
|
|
20231206,101000,50872398,1537,1545,1545,1537,3844
|
|
20231206,100900,44942062,1555,1555,1555,1555,1
|
|
20231206,100800,44940507,1543,1549,1549,1543,4033
|
|
20231206,100700,38710320,1549,1549,1549,1549,1
|
|
20231206,100600,38708771,1557,1549,1557,1549,5
|
|
20231206,100500,38701003,1549,1555,1560,1549,3695
|
|
20231206,100400,32940802,1555,1551,1555,1551,1950
|
|
20231206,100300,29911887,1550,1543,1551,1543,4089
|
|
20231206,100200,23581260,1544,1542,1544,1542,1665
|
|
20231206,100100,21012379,1542,1542,1542,1542,4
|
|
20231206,100000,21006211,1542,1541,1542,1541,333
|
|
20231206,095900,20492762,1541,1541,1541,1541,0
|
|
20231206,095800,20492762,1541,1541,1541,1541,13
|
|
20231206,095700,20472729,1542,1542,1542,1542,0
|
|
20231206,095600,20472729,1542,1536,1542,1536,346
|
|
20231206,095500,19941264,1537,1537,1537,1537,0
|
|
20231206,095400,19941264,1537,1537,1537,1537,0
|
|
20231206,095300,19941264,1537,1537,1537,1537,0
|
|
20231206,095200,19941264,1537,1537,1537,1537,50
|
|
20231206,095100,19864414,1537,1536,1537,1536,81
|
|
20231206,095000,19739987,1537,1537,1537,1537,395
|
|
20231206,094900,19132872,1537,1537,1537,1537,66
|
|
20231206,094800,19031430,1540,1540,1540,1540,0
|
|
20231206,094700,19031430,1540,1540,1540,1540,0
|
|
20231206,094600,19031430,1540,1540,1540,1540,0
|
|
20231206,094500,19031430,1540,1540,1540,1540,0
|
|
20231206,094400,19031430,1540,1540,1540,1540,0
|
|
20231206,094300,19031430,1540,1540,1540,1540,1
|
|
20231206,094200,19029890,1537,1537,1537,1537,0
|
|
20231206,094100,19029890,1537,1537,1537,1537,562
|
|
20231206,094000,18166096,1537,1537,1537,1537,0
|
|
20231206,093900,18166096,1537,1537,1537,1537,500
|
|
20231206,093800,17397596,1541,1541,1541,1541,3
|
|
20231206,093700,17392973,1542,1542,1542,1542,1
|
|
20231206,093600,17391431,1542,1542,1542,1542,266
|
|
20231206,093500,16981259,1542,1542,1542,1542,0
|
|
20231206,093400,16981259,1542,1542,1542,1542,0
|
|
20231206,093300,16981259,1542,1542,1542,1542,0
|
|
20231206,093200,16981259,1542,1542,1542,1542,0
|
|
20231206,093100,16981259,1542,1542,1542,1542,51
|
|
20231206,093000,16902617,1542,1542,1542,1542,0
|
|
20231206,092900,16902617,1542,1542,1542,1542,0
|
|
20231206,092800,16902617,1542,1542,1542,1542,0
|
|
20231206,092700,16902617,1542,1542,1542,1542,325
|
|
20231206,092600,16401467,1536,1542,1542,1536,325
|
|
20231206,092500,15900323,1542,1542,1542,1542,325
|
|
20231206,092400,15399173,1542,1542,1542,1542,0
|
|
20231206,092300,15399173,1542,1542,1542,1542,246
|
|
20231206,092200,15019841,1542,1542,1542,1542,80
|
|
20231206,092100,14896481,1536,1536,1536,1536,38
|
|
20231206,092000,14838113,1537,1537,1537,1537,706
|
|
20231206,091900,13752991,1542,1542,1542,1542,5
|
|
20231206,091800,13745281,1534,1534,1534,1534,0
|
|
20231206,091700,13745281,1534,1534,1534,1534,0
|
|
20231206,091600,13745281,1534,1534,1534,1534,0
|
|
20231206,091500,13745281,1534,1534,1534,1534,0
|
|
20231206,091400,13745281,1534,1534,1534,1534,0
|
|
20231206,091300,13745281,1534,1535,1543,1534,1030
|
|
20231206,091200,12164224,1535,1535,1535,1535,1000
|
|
20231206,091100,10629224,1535,1534,1535,1534,54
|
|
20231206,091000,10546385,1534,1534,1534,1534,0
|
|
20231206,090900,10546385,1534,1534,1534,1534,1
|
|
20231206,090800,10544851,1534,1534,1534,1534,566
|
|
20231206,090700,9676607,1536,1538,1538,1535,2537
|
|
20231206,090600,5778825,1539,1543,1546,1539,181
|
|
20231206,090500,5500099,1548,1543,1550,1543,544
|
|
20231206,090400,4657445,1551,1543,1551,1543,38
|
|
20231206,090300,4598710,1543,1543,1543,1543,0
|
|
20231206,090200,4598710,1543,1543,1543,1543,0
|
|
20231206,090100,4598710,1543,1543,1543,1543,0
|
|
20231206,090000,4598710,1543,1537,1543,1537,2992
|