669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,200600,84416210,1674,1674,1674,1674,402
|
|
20231207,200500,84416210,1674,1674,1674,1674,0
|
|
20231207,200400,84416210,1674,1674,1674,1674,0
|
|
20231207,200300,84416210,1674,1674,1674,1674,0
|
|
20231207,200200,84416210,1674,1674,1674,1674,0
|
|
20231207,200100,84416210,1674,1674,1674,1674,0
|
|
20231207,200000,84416210,1674,1674,1674,1674,0
|
|
20231207,195900,84416210,1674,1674,1674,1674,0
|
|
20231207,195800,84416210,1674,1674,1674,1674,0
|
|
20231207,195700,84416210,1674,1674,1674,1674,0
|
|
20231207,195600,84416210,1674,1674,1674,1674,0
|
|
20231207,195500,84416210,1674,1674,1674,1674,0
|
|
20231207,195400,84416210,1674,1674,1674,1674,0
|
|
20231207,195300,84416210,1674,1674,1674,1674,0
|
|
20231207,195200,84416210,1674,1674,1674,1674,0
|
|
20231207,195100,84416210,1674,1674,1674,1674,0
|
|
20231207,195000,84416210,1674,1674,1674,1674,0
|
|
20231207,194900,84416210,1674,1674,1674,1674,0
|
|
20231207,194800,84416210,1674,1674,1674,1674,0
|
|
20231207,194700,84416210,1674,1674,1674,1674,0
|
|
20231207,194600,84416210,1674,1674,1674,1674,0
|
|
20231207,194500,84416210,1674,1674,1674,1674,0
|
|
20231207,194400,84416210,1674,1674,1674,1674,0
|
|
20231207,194300,84416210,1674,1674,1674,1674,0
|
|
20231207,194200,84416210,1674,1674,1674,1674,0
|
|
20231207,194100,84416210,1674,1674,1674,1674,0
|
|
20231207,194000,84416210,1674,1674,1674,1674,0
|
|
20231207,193900,84416210,1674,1674,1674,1674,0
|
|
20231207,193800,84416210,1674,1674,1674,1674,0
|
|
20231207,193700,84416210,1674,1674,1674,1674,0
|
|
20231207,193600,84416210,1674,1674,1674,1674,402
|
|
20231207,193500,84416210,1674,1674,1674,1674,0
|
|
20231207,193400,84416210,1674,1674,1674,1674,0
|
|
20231207,193300,84416210,1674,1674,1674,1674,0
|
|
20231207,193200,84416210,1674,1674,1674,1674,0
|
|
20231207,193100,84416210,1674,1674,1674,1674,0
|
|
20231207,193000,84416210,1674,1674,1674,1674,0
|
|
20231207,192900,84416210,1674,1674,1674,1674,0
|
|
20231207,192800,84416210,1674,1674,1674,1674,0
|
|
20231207,192700,84416210,1674,1674,1674,1674,0
|
|
20231207,192600,84416210,1674,1674,1674,1674,0
|
|
20231207,192500,84416210,1674,1674,1674,1674,0
|
|
20231207,192400,84416210,1674,1674,1674,1674,0
|
|
20231207,192300,84416210,1674,1674,1674,1674,0
|
|
20231207,192200,84416210,1674,1674,1674,1674,0
|
|
20231207,192100,84416210,1674,1674,1674,1674,0
|
|
20231207,192000,84416210,1674,1674,1674,1674,0
|
|
20231207,191900,84416210,1674,1674,1674,1674,0
|
|
20231207,191800,84416210,1674,1674,1674,1674,0
|
|
20231207,191700,84416210,1674,1674,1674,1674,0
|
|
20231207,191600,84416210,1674,1674,1674,1674,0
|
|
20231207,191500,84416210,1674,1674,1674,1674,0
|
|
20231207,191400,84416210,1674,1674,1674,1674,0
|
|
20231207,191300,84416210,1674,1674,1674,1674,0
|
|
20231207,191200,84416210,1674,1674,1674,1674,0
|
|
20231207,191100,84416210,1674,1674,1674,1674,0
|
|
20231207,191000,84416210,1674,1674,1674,1674,0
|
|
20231207,190900,84416210,1674,1674,1674,1674,0
|
|
20231207,190800,84416210,1674,1674,1674,1674,0
|
|
20231207,190700,84416210,1674,1674,1674,1674,0
|
|
20231207,190600,84416210,1674,1674,1674,1674,402
|
|
20231207,190500,84416210,1674,1674,1674,1674,0
|
|
20231207,190400,84416210,1674,1674,1674,1674,0
|
|
20231207,190300,84416210,1674,1674,1674,1674,0
|
|
20231207,190200,84416210,1674,1674,1674,1674,0
|
|
20231207,190100,84416210,1674,1674,1674,1674,0
|
|
20231207,190000,84416210,1674,1674,1674,1674,0
|
|
20231207,185900,84416210,1674,1674,1674,1674,0
|
|
20231207,185800,84416210,1674,1674,1674,1674,0
|
|
20231207,185700,84416210,1674,1674,1674,1674,0
|
|
20231207,185600,84416210,1674,1674,1674,1674,0
|
|
20231207,185500,84416210,1674,1674,1674,1674,0
|
|
20231207,185400,84416210,1674,1674,1674,1674,0
|
|
20231207,185300,84416210,1674,1674,1674,1674,0
|
|
20231207,185200,84416210,1674,1674,1674,1674,0
|
|
20231207,185100,84416210,1674,1674,1674,1674,0
|
|
20231207,185000,84416210,1674,1674,1674,1674,0
|
|
20231207,184900,84416210,1674,1674,1674,1674,0
|
|
20231207,184800,84416210,1674,1674,1674,1674,0
|
|
20231207,184700,84416210,1674,1674,1674,1674,0
|
|
20231207,184600,84416210,1674,1674,1674,1674,0
|
|
20231207,184500,84416210,1674,1674,1674,1674,0
|
|
20231207,184400,84416210,1674,1674,1674,1674,0
|
|
20231207,184300,84416210,1674,1674,1674,1674,0
|
|
20231207,184200,84416210,1674,1674,1674,1674,0
|
|
20231207,184100,84416210,1674,1674,1674,1674,0
|
|
20231207,184000,84416210,1674,1674,1674,1674,0
|
|
20231207,183900,84416210,1674,1674,1674,1674,0
|
|
20231207,183800,84416210,1674,1674,1674,1674,0
|
|
20231207,183700,84416210,1674,1674,1674,1674,0
|
|
20231207,183600,84416210,1674,1674,1674,1674,402
|
|
20231207,183500,84416210,1674,1674,1674,1674,0
|
|
20231207,183400,84416210,1674,1674,1674,1674,0
|
|
20231207,183300,84416210,1674,1674,1674,1674,0
|
|
20231207,183200,84416210,1674,1674,1674,1674,0
|
|
20231207,183100,84416210,1674,1674,1674,1674,0
|
|
20231207,183000,84416210,1674,1674,1674,1674,0
|
|
20231207,182900,84416210,1674,1674,1674,1674,0
|
|
20231207,182800,84416210,1674,1674,1674,1674,0
|
|
20231207,182700,84416210,1674,1674,1674,1674,0
|
|
20231207,182600,84416210,1674,1674,1674,1674,0
|
|
20231207,182500,84416210,1674,1674,1674,1674,0
|
|
20231207,182400,84416210,1674,1674,1674,1674,0
|
|
20231207,182300,84416210,1674,1674,1674,1674,0
|
|
20231207,182200,84416210,1674,1674,1674,1674,0
|
|
20231207,182100,84416210,1674,1674,1674,1674,0
|
|
20231207,182000,84416210,1674,1674,1674,1674,0
|
|
20231207,181900,84416210,1674,1674,1674,1674,0
|
|
20231207,181800,84416210,1674,1674,1674,1674,0
|
|
20231207,181700,84416210,1674,1674,1674,1674,0
|
|
20231207,181600,84416210,1674,1674,1674,1674,0
|
|
20231207,181500,84416210,1674,1674,1674,1674,0
|
|
20231207,181400,84416210,1674,1674,1674,1674,0
|
|
20231207,181300,84416210,1674,1674,1674,1674,0
|
|
20231207,181200,84416210,1674,1674,1674,1674,0
|
|
20231207,181100,84416210,1674,1674,1674,1674,0
|
|
20231207,181000,84416210,1674,1674,1674,1674,0
|
|
20231207,180900,84416210,1674,1674,1674,1674,0
|
|
20231207,180800,84416210,1674,1674,1674,1674,0
|
|
20231207,180700,84416210,1674,1674,1674,1674,0
|
|
20231207,180600,84416210,1674,1674,1674,1674,402
|
|
20231207,180500,84416210,1674,1674,1674,1674,0
|
|
20231207,180400,84416210,1674,1674,1674,1674,0
|
|
20231207,180300,84416210,1674,1674,1674,1674,0
|
|
20231207,180200,84416210,1674,1674,1674,1674,0
|
|
20231207,180100,84416210,1674,1674,1674,1674,0
|
|
20231207,180000,84416210,1674,1674,1674,1674,0
|
|
20231207,175900,84416210,1674,1674,1674,1674,0
|
|
20231207,175800,84416210,1674,1674,1674,1674,0
|
|
20231207,175700,84416210,1674,1674,1674,1674,0
|
|
20231207,175600,84416210,1674,1674,1674,1674,0
|
|
20231207,175500,84416210,1674,1674,1674,1674,0
|
|
20231207,175400,84416210,1674,1674,1674,1674,0
|
|
20231207,175300,84416210,1674,1674,1674,1674,0
|
|
20231207,175200,84416210,1674,1674,1674,1674,0
|
|
20231207,175100,84416210,1674,1674,1674,1674,0
|
|
20231207,175000,84416210,1674,1674,1674,1674,0
|
|
20231207,174900,84416210,1674,1674,1674,1674,0
|
|
20231207,174800,84416210,1674,1674,1674,1674,0
|
|
20231207,174700,84416210,1674,1674,1674,1674,0
|
|
20231207,174600,84416210,1674,1674,1674,1674,0
|
|
20231207,174500,84416210,1674,1674,1674,1674,0
|
|
20231207,174400,84416210,1674,1674,1674,1674,0
|
|
20231207,174300,84416210,1674,1674,1674,1674,0
|
|
20231207,174200,84416210,1674,1674,1674,1674,0
|
|
20231207,174100,84416210,1674,1674,1674,1674,0
|
|
20231207,174000,84416210,1674,1674,1674,1674,0
|
|
20231207,173900,84416210,1674,1674,1674,1674,0
|
|
20231207,173800,84416210,1674,1674,1674,1674,0
|
|
20231207,173700,84416210,1674,1674,1674,1674,0
|
|
20231207,173600,84416210,1674,1674,1674,1674,402
|
|
20231207,173500,84416210,1674,1674,1674,1674,0
|
|
20231207,173400,84416210,1674,1674,1674,1674,0
|
|
20231207,173300,84416210,1674,1674,1674,1674,0
|
|
20231207,173200,84416210,1674,1674,1674,1674,0
|
|
20231207,173100,84416210,1674,1674,1674,1674,0
|
|
20231207,173000,84416210,1674,1674,1674,1674,0
|
|
20231207,172900,84416210,1674,1674,1674,1674,0
|
|
20231207,172800,84416210,1674,1674,1674,1674,0
|
|
20231207,172700,84416210,1674,1674,1674,1674,0
|
|
20231207,172600,84416210,1674,1674,1674,1674,0
|
|
20231207,172500,84416210,1674,1674,1674,1674,0
|
|
20231207,172400,84416210,1674,1674,1674,1674,0
|
|
20231207,172300,84416210,1674,1674,1674,1674,0
|
|
20231207,172200,84416210,1674,1674,1674,1674,0
|
|
20231207,172100,84416210,1674,1674,1674,1674,0
|
|
20231207,172000,84416210,1674,1674,1674,1674,0
|
|
20231207,171900,84416210,1674,1674,1674,1674,0
|
|
20231207,171800,84416210,1674,1674,1674,1674,0
|
|
20231207,171700,84416210,1674,1674,1674,1674,0
|
|
20231207,171600,84416210,1674,1674,1674,1674,0
|
|
20231207,171500,84416210,1674,1674,1674,1674,0
|
|
20231207,171400,84416210,1674,1674,1674,1674,0
|
|
20231207,171300,84416210,1674,1674,1674,1674,0
|
|
20231207,171200,84416210,1674,1674,1674,1674,0
|
|
20231207,171100,84416210,1674,1674,1674,1674,0
|
|
20231207,171000,84416210,1674,1674,1674,1674,0
|
|
20231207,170900,84416210,1674,1674,1674,1674,0
|
|
20231207,170800,84416210,1674,1674,1674,1674,0
|
|
20231207,170700,84416210,1674,1674,1674,1674,0
|
|
20231207,170600,84416210,1674,1674,1674,1674,402
|
|
20231207,170500,84416210,1674,1674,1674,1674,0
|
|
20231207,170400,84416210,1674,1674,1674,1674,0
|
|
20231207,170300,84416210,1674,1674,1674,1674,0
|
|
20231207,170200,84416210,1674,1674,1674,1674,0
|
|
20231207,170100,84416210,1674,1674,1674,1674,0
|
|
20231207,170000,84416210,1674,1674,1674,1674,0
|
|
20231207,165900,84416210,1674,1674,1674,1674,0
|
|
20231207,165800,84416210,1674,1674,1674,1674,0
|
|
20231207,165700,84416210,1674,1674,1674,1674,0
|
|
20231207,165600,84416210,1674,1674,1674,1674,0
|
|
20231207,165500,84416210,1674,1674,1674,1674,0
|
|
20231207,165400,84416210,1674,1674,1674,1674,0
|
|
20231207,165300,84416210,1674,1674,1674,1674,0
|
|
20231207,165200,84416210,1674,1674,1674,1674,0
|
|
20231207,165100,84416210,1674,1674,1674,1674,0
|
|
20231207,165000,84416210,1674,1674,1674,1674,0
|
|
20231207,164900,84416210,1674,1674,1674,1674,0
|
|
20231207,164800,84416210,1674,1674,1674,1674,0
|
|
20231207,164700,84416210,1674,1674,1674,1674,0
|
|
20231207,164600,84416210,1674,1674,1674,1674,0
|
|
20231207,164500,84416210,1674,1674,1674,1674,0
|
|
20231207,164400,84416210,1674,1674,1674,1674,0
|
|
20231207,164300,84416210,1674,1674,1674,1674,0
|
|
20231207,164200,84416210,1674,1674,1674,1674,0
|
|
20231207,164100,84416210,1674,1674,1674,1674,0
|
|
20231207,164000,84416210,1674,1674,1674,1674,0
|
|
20231207,163900,84416210,1674,1674,1674,1674,0
|
|
20231207,163800,84416210,1674,1674,1674,1674,0
|
|
20231207,163700,84416210,1674,1674,1674,1674,0
|
|
20231207,163600,84416210,1674,1674,1674,1674,402
|
|
20231207,163500,84416210,1674,1674,1674,1674,0
|
|
20231207,163400,84416210,1674,1674,1674,1674,0
|
|
20231207,163300,84416210,1674,1674,1674,1674,0
|
|
20231207,163200,84416210,1674,1674,1674,1674,0
|
|
20231207,163100,84416210,1674,1674,1674,1674,0
|
|
20231207,163000,84416210,1674,1674,1674,1674,0
|
|
20231207,162900,84416210,1674,1674,1674,1674,0
|
|
20231207,162800,84416210,1674,1674,1674,1674,0
|
|
20231207,162700,84416210,1674,1674,1674,1674,0
|
|
20231207,162600,84416210,1674,1674,1674,1674,0
|
|
20231207,162500,84416210,1674,1674,1674,1674,0
|
|
20231207,162400,84416210,1674,1674,1674,1674,0
|
|
20231207,162300,84416210,1674,1674,1674,1674,0
|
|
20231207,162200,84416210,1674,1674,1674,1674,0
|
|
20231207,162100,84416210,1674,1674,1674,1674,0
|
|
20231207,162000,84416210,1674,1674,1674,1674,0
|
|
20231207,161900,84416210,1674,1674,1674,1674,0
|
|
20231207,161800,84416210,1674,1674,1674,1674,0
|
|
20231207,161700,84416210,1674,1674,1674,1674,0
|
|
20231207,161600,84416210,1674,1674,1674,1674,0
|
|
20231207,161500,84416210,1674,1674,1674,1674,0
|
|
20231207,161400,84416210,1674,1674,1674,1674,0
|
|
20231207,161300,84416210,1674,1674,1674,1674,0
|
|
20231207,161200,84416210,1674,1674,1674,1674,0
|
|
20231207,161100,84416210,1674,1674,1674,1674,0
|
|
20231207,161000,84416210,1674,1674,1674,1674,0
|
|
20231207,160900,84416210,1674,1674,1674,1674,0
|
|
20231207,160800,84416210,1674,1674,1674,1674,0
|
|
20231207,160700,84416210,1674,1674,1674,1674,0
|
|
20231207,160600,84416210,1674,1674,1674,1674,402
|
|
20231207,160500,84416210,1674,1674,1674,1674,0
|
|
20231207,160400,84416210,1674,1674,1674,1674,0
|
|
20231207,160300,84416210,1674,1674,1674,1674,0
|
|
20231207,160200,84416210,1674,1674,1674,1674,0
|
|
20231207,160100,84416210,1674,1674,1674,1674,0
|
|
20231207,160000,84416210,1674,1674,1674,1674,0
|
|
20231207,155900,84416210,1674,1674,1674,1674,0
|
|
20231207,155800,84416210,1674,1674,1674,1674,0
|
|
20231207,155700,84416210,1674,1674,1674,1674,0
|
|
20231207,155600,84416210,1674,1674,1674,1674,0
|
|
20231207,155500,84416210,1674,1674,1674,1674,0
|
|
20231207,155400,84416210,1674,1674,1674,1674,0
|
|
20231207,155300,84416210,1674,1674,1674,1674,0
|
|
20231207,155200,84416210,1674,1674,1674,1674,0
|
|
20231207,155100,84416210,1674,1674,1674,1674,0
|
|
20231207,155000,84416210,1674,1674,1674,1674,0
|
|
20231207,154900,84416210,1674,1674,1674,1674,0
|
|
20231207,154800,84416210,1674,1674,1674,1674,0
|
|
20231207,154700,84416210,1674,1674,1674,1674,0
|
|
20231207,154600,84416210,1674,1674,1674,1674,0
|
|
20231207,154500,84416210,1674,1674,1674,1674,0
|
|
20231207,154400,84416210,1674,1674,1674,1674,0
|
|
20231207,154300,84416210,1674,1674,1674,1674,0
|
|
20231207,154200,84416210,1674,1674,1674,1674,0
|
|
20231207,154100,84416210,1674,1674,1674,1674,0
|
|
20231207,154000,84416210,1674,1674,1674,1674,0
|
|
20231207,153900,84416210,1674,1674,1674,1674,0
|
|
20231207,153800,84416210,1674,1674,1674,1674,0
|
|
20231207,153700,84416210,1674,1674,1674,1674,0
|
|
20231207,153600,84416210,1674,1674,1674,1674,402
|
|
20231207,153500,84416210,1674,1674,1674,1674,0
|
|
20231207,153400,84416210,1674,1674,1674,1674,0
|
|
20231207,153300,84416210,1674,1674,1674,1674,0
|
|
20231207,153200,84416210,1674,1674,1674,1674,0
|
|
20231207,153100,84416210,1674,1674,1674,1674,0
|
|
20231207,153000,84416210,1674,1674,1674,1674,402
|
|
20231207,152900,83743262,1674,1674,1674,1674,0
|
|
20231207,152800,83743262,1674,1674,1674,1674,0
|
|
20231207,152700,83743262,1674,1674,1674,1674,0
|
|
20231207,152600,83743262,1674,1674,1674,1674,0
|
|
20231207,152500,83743262,1674,1674,1674,1674,0
|
|
20231207,152400,83743262,1674,1674,1674,1674,0
|
|
20231207,152300,83743262,1674,1674,1674,1674,0
|
|
20231207,152200,83743262,1674,1674,1674,1674,0
|
|
20231207,152100,83743262,1674,1674,1674,1674,0
|
|
20231207,152000,83743262,1674,1674,1674,1674,0
|
|
20231207,151900,83743262,1674,1674,1674,1674,5
|
|
20231207,151800,83734892,1674,1674,1674,1674,13
|
|
20231207,151700,83713130,1674,1674,1674,1674,31
|
|
20231207,151600,83661236,1673,1673,1674,1673,417
|
|
20231207,151500,82963580,1674,1674,1674,1674,5
|
|
20231207,151400,82955210,1674,1674,1674,1674,19
|
|
20231207,151300,82923404,1674,1674,1674,1674,5
|
|
20231207,151200,82915034,1674,1674,1674,1674,55
|
|
20231207,151100,82822964,1673,1673,1673,1673,42
|
|
20231207,151000,82752698,1673,1673,1673,1673,0
|
|
20231207,150900,82752698,1673,1673,1673,1673,4
|
|
20231207,150800,82746006,1672,1672,1672,1672,0
|
|
20231207,150700,82746006,1672,1672,1672,1672,0
|
|
20231207,150600,82746006,1672,1672,1672,1672,1
|
|
20231207,150500,82744334,1673,1673,1673,1673,349
|
|
20231207,150400,82160457,1673,1673,1673,1673,0
|
|
20231207,150300,82160457,1673,1673,1673,1673,23
|
|
20231207,150200,82121978,1673,1673,1673,1673,0
|
|
20231207,150100,82121978,1673,1673,1673,1673,0
|
|
20231207,150000,82121978,1673,1673,1673,1673,1
|
|
20231207,145900,82120305,1673,1673,1673,1672,23
|
|
20231207,145800,82081840,1673,1672,1673,1672,210
|
|
20231207,145700,81730715,1673,1673,1673,1673,0
|
|
20231207,145600,81730715,1673,1673,1673,1673,5
|
|
20231207,145500,81722350,1672,1672,1672,1672,0
|
|
20231207,145400,81722350,1672,1672,1672,1672,0
|
|
20231207,145300,81722350,1672,1672,1672,1672,0
|
|
20231207,145200,81722350,1672,1672,1672,1672,0
|
|
20231207,145100,81722350,1672,1672,1672,1672,1
|
|
20231207,145000,81720678,1673,1673,1673,1673,0
|
|
20231207,144900,81720678,1673,1673,1673,1673,0
|
|
20231207,144800,81720678,1673,1673,1673,1673,1
|
|
20231207,144700,81719005,1674,1674,1674,1674,0
|
|
20231207,144600,81719005,1674,1674,1674,1674,0
|
|
20231207,144500,81719005,1674,1674,1674,1674,59
|
|
20231207,144400,81620239,1674,1674,1674,1674,0
|
|
20231207,144300,81620239,1674,1674,1674,1674,62
|
|
20231207,144200,81516451,1674,1674,1674,1674,0
|
|
20231207,144100,81516451,1674,1674,1674,1674,0
|
|
20231207,144000,81516451,1674,1674,1674,1674,86
|
|
20231207,143900,81372487,1667,1667,1667,1667,0
|
|
20231207,143800,81372487,1667,1667,1667,1667,0
|
|
20231207,143700,81372487,1667,1667,1667,1667,0
|
|
20231207,143600,81372487,1667,1667,1667,1667,0
|
|
20231207,143500,81372487,1667,1672,1672,1667,700
|
|
20231207,143400,80203428,1672,1672,1672,1672,0
|
|
20231207,143300,80203428,1672,1674,1674,1672,114
|
|
20231207,143200,80012727,1674,1674,1674,1674,110
|
|
20231207,143100,79828587,1680,1680,1680,1680,0
|
|
20231207,143000,79828587,1680,1673,1680,1671,781
|
|
20231207,142900,78522946,1674,1674,1674,1674,0
|
|
20231207,142800,78522946,1674,1674,1674,1674,5
|
|
20231207,142700,78514576,1674,1674,1674,1674,5
|
|
20231207,142600,78506206,1673,1673,1673,1673,0
|
|
20231207,142500,78506206,1673,1674,1674,1673,50
|
|
20231207,142400,78422551,1674,1674,1674,1674,50
|
|
20231207,142300,78338851,1674,1674,1674,1673,331
|
|
20231207,142200,77784796,1682,1679,1682,1679,896
|
|
20231207,142100,76278145,1679,1679,1679,1679,0
|
|
20231207,142000,76278145,1679,1679,1679,1679,86
|
|
20231207,141900,76133751,1672,1672,1672,1672,0
|
|
20231207,141800,76133751,1672,1672,1672,1672,0
|
|
20231207,141700,76133751,1672,1672,1672,1672,57
|
|
20231207,141600,76038447,1673,1673,1673,1673,4
|
|
20231207,141500,76031755,1673,1673,1673,1673,7
|
|
20231207,141400,76020044,1681,1681,1681,1681,63
|
|
20231207,141300,75914141,1681,1681,1681,1681,0
|
|
20231207,141200,75914141,1681,1681,1681,1681,10
|
|
20231207,141100,75897331,1681,1673,1682,1672,467
|
|
20231207,141000,75115666,1673,1673,1673,1673,0
|
|
20231207,140900,75115666,1673,1673,1673,1673,0
|
|
20231207,140800,75115666,1673,1673,1673,1673,5
|
|
20231207,140700,75107301,1673,1673,1673,1673,5
|
|
20231207,140600,75098936,1673,1673,1673,1673,109
|
|
20231207,140500,74916579,1673,1673,1673,1673,276
|
|
20231207,140400,74454831,1673,1673,1673,1673,713
|
|
20231207,140300,73261982,1673,1673,1673,1673,5
|
|
20231207,140200,73253617,1673,1673,1673,1673,0
|
|
20231207,140100,73253617,1673,1670,1673,1670,497
|
|
20231207,140000,72423624,1670,1670,1670,1670,155
|
|
20231207,135900,72164774,1670,1670,1670,1670,5
|
|
20231207,135800,72156424,1670,1670,1670,1670,6
|
|
20231207,135700,72146404,1670,1670,1670,1670,67
|
|
20231207,135600,72034514,1670,1670,1670,1670,64
|
|
20231207,135500,71927634,1670,1669,1670,1669,16
|
|
20231207,135400,71900915,1670,1670,1670,1670,15
|
|
20231207,135300,71875865,1670,1670,1670,1670,5
|
|
20231207,135200,71867515,1670,1670,1670,1670,72
|
|
20231207,135100,71747275,1670,1670,1670,1670,5
|
|
20231207,135000,71738925,1670,1670,1670,1670,105
|
|
20231207,134900,71563575,1670,1670,1670,1670,0
|
|
20231207,134800,71563575,1670,1670,1670,1670,0
|
|
20231207,134700,71563575,1670,1670,1670,1670,0
|
|
20231207,134600,71563575,1670,1670,1670,1670,1066
|
|
20231207,134500,69783355,1670,1670,1670,1670,1
|
|
20231207,134400,69781685,1670,1670,1670,1670,0
|
|
20231207,134300,69781685,1670,1670,1670,1670,0
|
|
20231207,134200,69781685,1670,1670,1670,1670,0
|
|
20231207,134100,69781685,1670,1670,1670,1670,0
|
|
20231207,134000,69781685,1670,1670,1670,1670,149
|
|
20231207,133900,69532855,1670,1670,1670,1670,0
|
|
20231207,133800,69532855,1670,1670,1670,1670,0
|
|
20231207,133700,69532855,1670,1670,1670,1670,56
|
|
20231207,133600,69439335,1670,1670,1670,1670,0
|
|
20231207,133500,69439335,1670,1670,1670,1670,0
|
|
20231207,133400,69439335,1670,1670,1670,1670,114
|
|
20231207,133300,69248955,1670,1670,1670,1670,0
|
|
20231207,133200,69248955,1670,1668,1670,1668,46
|
|
20231207,133100,69172217,1668,1667,1668,1667,388
|
|
20231207,133000,68525392,1666,1666,1666,1666,5
|
|
20231207,132900,68517062,1667,1667,1667,1667,6
|
|
20231207,132800,68507060,1667,1667,1667,1667,6
|
|
20231207,132700,68497058,1667,1667,1667,1667,6
|
|
20231207,132600,68487056,1667,1666,1667,1666,634
|
|
20231207,132500,67430807,1666,1666,1666,1666,56
|
|
20231207,132400,67337511,1666,1666,1666,1666,0
|
|
20231207,132300,67337511,1666,1666,1666,1666,6
|
|
20231207,132200,67327515,1666,1666,1666,1666,6
|
|
20231207,132100,67317519,1666,1666,1666,1666,6
|
|
20231207,132000,67307523,1666,1667,1667,1666,4987
|
|
20231207,131900,58994195,1667,1667,1667,1667,0
|
|
20231207,131800,58994195,1667,1667,1667,1667,0
|
|
20231207,131700,58994195,1667,1667,1667,1667,0
|
|
20231207,131600,58994195,1667,1667,1667,1667,1
|
|
20231207,131500,58992528,1667,1667,1667,1667,0
|
|
20231207,131400,58992528,1667,1667,1667,1667,0
|
|
20231207,131300,58992528,1667,1667,1667,1667,0
|
|
20231207,131200,58992528,1667,1667,1667,1667,1
|
|
20231207,131100,58990861,1667,1667,1667,1667,0
|
|
20231207,131000,58990861,1667,1667,1667,1667,1304
|
|
20231207,130900,56817093,1667,1667,1667,1667,5
|
|
20231207,130800,56808758,1667,1667,1667,1667,100
|
|
20231207,130700,56642058,1667,1667,1667,1667,0
|
|
20231207,130600,56642058,1667,1667,1667,1667,1
|
|
20231207,130500,56640391,1667,1667,1667,1667,0
|
|
20231207,130400,56640391,1667,1666,1667,1666,948
|
|
20231207,130300,55060881,1666,1666,1666,1666,0
|
|
20231207,130200,55060881,1666,1666,1666,1666,16
|
|
20231207,130100,55034225,1666,1666,1666,1666,0
|
|
20231207,130000,55034225,1666,1666,1666,1666,86
|
|
20231207,125900,54890949,1664,1664,1664,1664,0
|
|
20231207,125800,54890949,1664,1664,1664,1664,0
|
|
20231207,125700,54890949,1664,1664,1664,1664,0
|
|
20231207,125600,54890949,1664,1664,1664,1664,0
|
|
20231207,125500,54890949,1664,1664,1664,1664,22
|
|
20231207,125400,54854341,1664,1664,1664,1664,0
|
|
20231207,125300,54854341,1664,1664,1664,1664,0
|
|
20231207,125200,54854341,1664,1664,1664,1664,0
|
|
20231207,125100,54854341,1664,1664,1664,1664,31
|
|
20231207,125000,54802757,1664,1664,1664,1664,0
|
|
20231207,124900,54802757,1664,1664,1664,1664,0
|
|
20231207,124800,54802757,1664,1664,1664,1664,0
|
|
20231207,124700,54802757,1664,1664,1664,1664,0
|
|
20231207,124600,54802757,1664,1664,1664,1664,50
|
|
20231207,124500,54719557,1664,1664,1664,1664,0
|
|
20231207,124400,54719557,1664,1664,1664,1664,0
|
|
20231207,124300,54719557,1664,1664,1664,1664,0
|
|
20231207,124200,54719557,1664,1664,1664,1664,0
|
|
20231207,124100,54719557,1664,1666,1666,1664,202
|
|
20231207,124000,54383306,1666,1666,1666,1666,86
|
|
20231207,123900,54240030,1666,1666,1666,1666,0
|
|
20231207,123800,54240030,1666,1666,1666,1666,3
|
|
20231207,123700,54235032,1666,1666,1666,1666,0
|
|
20231207,123600,54235032,1666,1666,1666,1666,0
|
|
20231207,123500,54235032,1666,1666,1666,1666,65
|
|
20231207,123400,54126742,1666,1666,1666,1666,0
|
|
20231207,123300,54126742,1666,1666,1666,1666,500
|
|
20231207,123200,53293742,1666,1666,1666,1666,500
|
|
20231207,123100,52460742,1666,1666,1666,1666,58
|
|
20231207,123000,52364114,1664,1664,1664,1664,1
|
|
20231207,122900,52362450,1663,1663,1663,1663,0
|
|
20231207,122800,52362450,1663,1663,1663,1663,0
|
|
20231207,122700,52362450,1663,1663,1663,1663,14
|
|
20231207,122600,52339168,1666,1666,1666,1665,150
|
|
20231207,122500,52089349,1666,1666,1666,1666,0
|
|
20231207,122400,52089349,1666,1666,1666,1666,274
|
|
20231207,122300,51632865,1667,1667,1667,1667,0
|
|
20231207,122200,51632865,1667,1667,1667,1667,0
|
|
20231207,122100,51632865,1667,1667,1667,1667,0
|
|
20231207,122000,51632865,1667,1667,1667,1667,86
|
|
20231207,121900,51489503,1667,1667,1667,1667,59
|
|
20231207,121800,51391150,1667,1667,1667,1667,0
|
|
20231207,121700,51391150,1667,1667,1667,1667,0
|
|
20231207,121600,51391150,1667,1665,1667,1665,500
|
|
20231207,121500,50558050,1667,1667,1667,1667,0
|
|
20231207,121400,50558050,1667,1667,1667,1667,0
|
|
20231207,121300,50558050,1667,1666,1667,1666,500
|
|
20231207,121200,49724886,1667,1666,1667,1666,359
|
|
20231207,121100,49126733,1666,1666,1666,1666,555
|
|
20231207,121000,48202103,1667,1643,1667,1643,345
|
|
20231207,120900,47634002,1646,1646,1646,1646,40
|
|
20231207,120800,47568162,1646,1646,1646,1646,0
|
|
20231207,120700,47568162,1646,1646,1646,1646,6
|
|
20231207,120600,47558286,1646,1646,1646,1646,584
|
|
20231207,120500,46597022,1646,1646,1646,1646,0
|
|
20231207,120400,46597022,1646,1646,1646,1646,13
|
|
20231207,120300,46575624,1646,1646,1646,1646,30
|
|
20231207,120200,46526244,1646,1646,1646,1646,0
|
|
20231207,120100,46526244,1646,1646,1646,1646,64
|
|
20231207,120000,46420900,1646,1646,1646,1646,86
|
|
20231207,115900,46279344,1646,1646,1646,1646,0
|
|
20231207,115800,46279344,1646,1646,1646,1646,0
|
|
20231207,115700,46279344,1646,1646,1646,1646,0
|
|
20231207,115600,46279344,1646,1646,1646,1646,66
|
|
20231207,115500,46170708,1642,1642,1642,1642,0
|
|
20231207,115400,46170708,1642,1642,1642,1642,0
|
|
20231207,115300,46170708,1642,1642,1642,1642,0
|
|
20231207,115200,46170708,1642,1642,1642,1642,0
|
|
20231207,115100,46170708,1642,1642,1642,1642,0
|
|
20231207,115000,46170708,1642,1642,1642,1642,0
|
|
20231207,114900,46170708,1642,1642,1642,1642,0
|
|
20231207,114800,46170708,1642,1642,1642,1642,0
|
|
20231207,114700,46170708,1642,1642,1642,1642,0
|
|
20231207,114600,46170708,1642,1642,1642,1642,0
|
|
20231207,114500,46170708,1642,1646,1646,1642,601
|
|
20231207,114400,45183753,1646,1646,1646,1646,55
|
|
20231207,114300,45093223,1646,1646,1646,1646,0
|
|
20231207,114200,45093223,1646,1646,1646,1646,0
|
|
20231207,114100,45093223,1646,1646,1646,1646,0
|
|
20231207,114000,45093223,1646,1646,1646,1646,86
|
|
20231207,113900,44951667,1646,1646,1646,1646,0
|
|
20231207,113800,44951667,1646,1646,1646,1646,0
|
|
20231207,113700,44951667,1646,1646,1646,1646,0
|
|
20231207,113600,44951667,1646,1646,1646,1646,0
|
|
20231207,113500,44951667,1646,1646,1646,1646,0
|
|
20231207,113400,44951667,1646,1646,1646,1646,5
|
|
20231207,113300,44943437,1641,1641,1641,1641,0
|
|
20231207,113200,44943437,1641,1641,1641,1641,0
|
|
20231207,113100,44943437,1641,1641,1641,1641,0
|
|
20231207,113000,44943437,1641,1641,1641,1641,0
|
|
20231207,112900,44943437,1641,1643,1643,1641,1362
|
|
20231207,112800,42707145,1643,1645,1645,1643,2158
|
|
20231207,112700,39160737,1646,1646,1646,1646,0
|
|
20231207,112600,39160737,1646,1646,1646,1646,6
|
|
20231207,112500,39150861,1646,1646,1646,1646,6
|
|
20231207,112400,39140985,1646,1646,1646,1646,65
|
|
20231207,112300,39033995,1646,1646,1646,1646,13
|
|
20231207,112200,39012597,1646,1646,1646,1646,183
|
|
20231207,112100,38711379,1646,1646,1646,1646,6
|
|
20231207,112000,38701503,1646,1646,1646,1646,1081
|
|
20231207,111900,36922177,1646,1646,1646,1646,0
|
|
20231207,111800,36922177,1646,1646,1646,1646,0
|
|
20231207,111700,36922177,1646,1646,1646,1646,6
|
|
20231207,111600,36912301,1646,1646,1646,1646,0
|
|
20231207,111500,36912301,1646,1646,1646,1646,0
|
|
20231207,111400,36912301,1646,1646,1646,1646,73
|
|
20231207,111300,36792143,1646,1646,1646,1646,6
|
|
20231207,111200,36782267,1646,1645,1646,1645,1104
|
|
20231207,111100,34966008,1645,1645,1645,1645,6
|
|
20231207,111000,34956138,1645,1645,1645,1645,7
|
|
20231207,110900,34944623,1645,1645,1645,1645,0
|
|
20231207,110800,34944623,1645,1645,1645,1645,62
|
|
20231207,110700,34842633,1646,1646,1646,1646,6
|
|
20231207,110600,34832757,1646,1644,1646,1644,1242
|
|
20231207,110500,32790777,1643,1643,1643,1643,1374
|
|
20231207,110400,30533295,1643,1643,1643,1643,0
|
|
20231207,110300,30533295,1643,1643,1643,1643,300
|
|
20231207,110200,30040395,1643,1643,1643,1643,1
|
|
20231207,110100,30038752,1643,1643,1643,1643,0
|
|
20231207,110000,30038752,1643,1643,1643,1643,86
|
|
20231207,105900,29897454,1643,1643,1643,1643,0
|
|
20231207,105800,29897454,1643,1643,1643,1643,8
|
|
20231207,105700,29884310,1643,1643,1643,1643,20
|
|
20231207,105600,29851450,1643,1643,1643,1643,1
|
|
20231207,105500,29849807,1642,1642,1642,1642,0
|
|
20231207,105400,29849807,1642,1642,1642,1642,0
|
|
20231207,105300,29849807,1642,1643,1643,1642,43
|
|
20231207,105200,29779177,1646,1646,1646,1646,0
|
|
20231207,105100,29779177,1646,1646,1646,1646,10
|
|
20231207,105000,29762717,1643,1643,1643,1643,670
|
|
20231207,104900,28661907,1646,1646,1646,1646,0
|
|
20231207,104800,28661907,1646,1646,1646,1646,0
|
|
20231207,104700,28661907,1646,1646,1646,1646,0
|
|
20231207,104600,28661907,1646,1646,1646,1646,7
|
|
20231207,104500,28650385,1646,1643,1646,1643,1704
|
|
20231207,104400,25850170,1643,1643,1643,1643,0
|
|
20231207,104300,25850170,1643,1643,1643,1643,0
|
|
20231207,104200,25850170,1643,1643,1643,1643,5
|
|
20231207,104100,25841955,1643,1643,1643,1643,6
|
|
20231207,104000,25832097,1643,1642,1643,1642,118
|
|
20231207,103900,25638321,1642,1642,1642,1642,0
|
|
20231207,103800,25638321,1642,1642,1642,1642,10
|
|
20231207,103700,25621901,1642,1643,1643,1642,100
|
|
20231207,103600,25457691,1643,1643,1643,1643,30
|
|
20231207,103500,25408401,1643,1642,1643,1642,24
|
|
20231207,103400,25368979,1643,1643,1643,1643,0
|
|
20231207,103300,25368979,1643,1643,1643,1643,0
|
|
20231207,103200,25368979,1643,1643,1643,1643,0
|
|
20231207,103100,25368979,1643,1643,1643,1643,0
|
|
20231207,103000,25368979,1643,1643,1643,1643,61
|
|
20231207,102900,25268756,1643,1643,1643,1643,0
|
|
20231207,102800,25268756,1643,1643,1643,1643,1
|
|
20231207,102700,25267113,1643,1643,1643,1643,8
|
|
20231207,102600,25253969,1643,1643,1643,1643,0
|
|
20231207,102500,25253969,1643,1643,1643,1643,500
|
|
20231207,102400,24432469,1643,1643,1643,1643,59
|
|
20231207,102300,24335532,1638,1638,1638,1638,47
|
|
20231207,102200,24258546,1638,1643,1643,1637,2672
|
|
20231207,102100,19875581,1643,1643,1643,1643,4
|
|
20231207,102000,19869009,1643,1644,1644,1643,145
|
|
20231207,101900,19630687,1643,1649,1649,1643,523
|
|
20231207,101800,18769971,1650,1650,1650,1650,0
|
|
20231207,101700,18769971,1650,1650,1650,1650,150
|
|
20231207,101600,18522471,1650,1650,1650,1650,10
|
|
20231207,101500,18505971,1650,1650,1650,1649,53
|
|
20231207,101400,18418550,1650,1650,1650,1650,29
|
|
20231207,101300,18370700,1650,1650,1650,1650,5
|
|
20231207,101200,18362450,1650,1650,1650,1650,11
|
|
20231207,101100,18344300,1650,1650,1650,1650,50
|
|
20231207,101000,18261800,1650,1655,1655,1650,1786
|
|
20231207,100900,15313907,1655,1656,1656,1655,1232
|
|
20231207,100800,13274590,1657,1657,1657,1657,60
|
|
20231207,100700,13175170,1657,1662,1662,1657,1010
|
|
20231207,100600,11499963,1660,1660,1660,1660,0
|
|
20231207,100500,11499963,1660,1660,1660,1660,0
|
|
20231207,100400,11499963,1660,1660,1660,1660,0
|
|
20231207,100300,11499963,1660,1662,1662,1660,284
|
|
20231207,100200,11028317,1663,1663,1663,1663,0
|
|
20231207,100100,11028317,1663,1663,1663,1663,8
|
|
20231207,100000,11015013,1667,1664,1667,1664,86
|
|
20231207,095900,10871693,1664,1664,1664,1664,0
|
|
20231207,095800,10871693,1664,1664,1664,1664,0
|
|
20231207,095700,10871693,1664,1664,1664,1664,0
|
|
20231207,095600,10871693,1664,1668,1668,1664,363
|
|
20231207,095500,10266213,1665,1665,1665,1665,4
|
|
20231207,095400,10259553,1667,1667,1667,1667,0
|
|
20231207,095300,10259553,1667,1667,1667,1667,0
|
|
20231207,095200,10259553,1667,1667,1667,1667,553
|
|
20231207,095100,9337702,1668,1668,1668,1668,0
|
|
20231207,095000,9337702,1668,1668,1668,1668,0
|
|
20231207,094900,9337702,1668,1668,1668,1668,5
|
|
20231207,094800,9329362,1668,1668,1668,1668,50
|
|
20231207,094700,9245962,1668,1668,1668,1668,0
|
|
20231207,094600,9245962,1668,1668,1668,1668,100
|
|
20231207,094500,9079162,1668,1668,1668,1668,0
|
|
20231207,094400,9079162,1668,1668,1668,1668,4
|
|
20231207,094300,9072490,1667,1667,1667,1667,0
|
|
20231207,094200,9072490,1667,1667,1667,1667,0
|
|
20231207,094100,9072490,1667,1667,1667,1667,0
|
|
20231207,094000,9072490,1667,1667,1668,1666,92
|
|
20231207,093900,8919050,1667,1667,1667,1667,0
|
|
20231207,093800,8919050,1667,1667,1667,1667,10
|
|
20231207,093700,8902380,1666,1668,1668,1666,213
|
|
20231207,093600,8547109,1668,1668,1668,1668,0
|
|
20231207,093500,8547109,1668,1668,1668,1668,1
|
|
20231207,093400,8545441,1669,1669,1669,1669,0
|
|
20231207,093300,8545441,1669,1669,1669,1669,0
|
|
20231207,093200,8545441,1669,1669,1669,1669,0
|
|
20231207,093100,8545441,1669,1669,1669,1669,0
|
|
20231207,093000,8545441,1669,1669,1669,1669,8
|
|
20231207,092900,8532089,1669,1669,1669,1669,0
|
|
20231207,092800,8532089,1669,1669,1669,1669,0
|
|
20231207,092700,8532089,1669,1669,1669,1669,0
|
|
20231207,092600,8532089,1669,1669,1669,1669,0
|
|
20231207,092500,8532089,1669,1669,1669,1669,100
|
|
20231207,092400,8365189,1669,1669,1669,1669,0
|
|
20231207,092300,8365189,1669,1669,1669,1669,3
|
|
20231207,092200,8360182,1670,1667,1670,1662,12
|
|
20231207,092100,8340195,1668,1668,1668,1668,42
|
|
20231207,092000,8270139,1668,1668,1668,1668,87
|
|
20231207,091900,8125023,1668,1668,1668,1668,200
|
|
20231207,091800,7791423,1668,1668,1668,1668,1000
|
|
20231207,091700,6123423,1668,1668,1668,1668,113
|
|
20231207,091600,5934939,1670,1670,1670,1670,0
|
|
20231207,091500,5934939,1670,1670,1670,1670,0
|
|
20231207,091400,5934939,1670,1670,1670,1670,0
|
|
20231207,091300,5934939,1670,1670,1670,1670,0
|
|
20231207,091200,5934939,1670,1670,1670,1670,35
|
|
20231207,091100,5876489,1671,1671,1671,1671,0
|
|
20231207,091000,5876489,1671,1670,1671,1670,12
|
|
20231207,090900,5856448,1670,1670,1670,1670,0
|
|
20231207,090800,5856448,1670,1670,1670,1670,0
|
|
20231207,090700,5856448,1670,1670,1670,1670,0
|
|
20231207,090600,5856448,1670,1672,1673,1670,444
|
|
20231207,090500,5114878,1672,1672,1672,1672,13
|
|
20231207,090400,5093142,1672,1672,1672,1672,10
|
|
20231207,090300,5076422,1673,1673,1673,1673,0
|
|
20231207,090200,5076422,1673,1673,1673,1673,48
|
|
20231207,090100,4996118,1673,1673,1673,1673,0
|
|
20231207,090000,4996118,1673,1657,1673,1657,3014
|