670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,200700,51887614,1665,1665,1665,1665,1278
|
|
20231208,200600,51887614,1665,1665,1665,1665,0
|
|
20231208,200500,51887614,1665,1665,1665,1665,0
|
|
20231208,200400,51887614,1665,1665,1665,1665,0
|
|
20231208,200300,51887614,1665,1665,1665,1665,0
|
|
20231208,200200,51887614,1665,1665,1665,1665,0
|
|
20231208,200100,51887614,1665,1665,1665,1665,0
|
|
20231208,200000,51887614,1665,1665,1665,1665,0
|
|
20231208,195900,51887614,1665,1665,1665,1665,0
|
|
20231208,195800,51887614,1665,1665,1665,1665,0
|
|
20231208,195700,51887614,1665,1665,1665,1665,0
|
|
20231208,195600,51887614,1665,1665,1665,1665,0
|
|
20231208,195500,51887614,1665,1665,1665,1665,0
|
|
20231208,195400,51887614,1665,1665,1665,1665,0
|
|
20231208,195300,51887614,1665,1665,1665,1665,0
|
|
20231208,195200,51887614,1665,1665,1665,1665,0
|
|
20231208,195100,51887614,1665,1665,1665,1665,0
|
|
20231208,195000,51887614,1665,1665,1665,1665,0
|
|
20231208,194900,51887614,1665,1665,1665,1665,0
|
|
20231208,194800,51887614,1665,1665,1665,1665,0
|
|
20231208,194700,51887614,1665,1665,1665,1665,0
|
|
20231208,194600,51887614,1665,1665,1665,1665,0
|
|
20231208,194500,51887614,1665,1665,1665,1665,0
|
|
20231208,194400,51887614,1665,1665,1665,1665,0
|
|
20231208,194300,51887614,1665,1665,1665,1665,0
|
|
20231208,194200,51887614,1665,1665,1665,1665,0
|
|
20231208,194100,51887614,1665,1665,1665,1665,0
|
|
20231208,194000,51887614,1665,1665,1665,1665,0
|
|
20231208,193900,51887614,1665,1665,1665,1665,0
|
|
20231208,193800,51887614,1665,1665,1665,1665,0
|
|
20231208,193700,51887614,1665,1665,1665,1665,1278
|
|
20231208,193600,51887614,1665,1665,1665,1665,0
|
|
20231208,193500,51887614,1665,1665,1665,1665,0
|
|
20231208,193400,51887614,1665,1665,1665,1665,0
|
|
20231208,193300,51887614,1665,1665,1665,1665,0
|
|
20231208,193200,51887614,1665,1665,1665,1665,0
|
|
20231208,193100,51887614,1665,1665,1665,1665,0
|
|
20231208,193000,51887614,1665,1665,1665,1665,0
|
|
20231208,192900,51887614,1665,1665,1665,1665,0
|
|
20231208,192800,51887614,1665,1665,1665,1665,0
|
|
20231208,192700,51887614,1665,1665,1665,1665,0
|
|
20231208,192600,51887614,1665,1665,1665,1665,0
|
|
20231208,192500,51887614,1665,1665,1665,1665,0
|
|
20231208,192400,51887614,1665,1665,1665,1665,0
|
|
20231208,192300,51887614,1665,1665,1665,1665,0
|
|
20231208,192200,51887614,1665,1665,1665,1665,0
|
|
20231208,192100,51887614,1665,1665,1665,1665,0
|
|
20231208,192000,51887614,1665,1665,1665,1665,0
|
|
20231208,191900,51887614,1665,1665,1665,1665,0
|
|
20231208,191800,51887614,1665,1665,1665,1665,0
|
|
20231208,191700,51887614,1665,1665,1665,1665,0
|
|
20231208,191600,51887614,1665,1665,1665,1665,0
|
|
20231208,191500,51887614,1665,1665,1665,1665,0
|
|
20231208,191400,51887614,1665,1665,1665,1665,0
|
|
20231208,191300,51887614,1665,1665,1665,1665,0
|
|
20231208,191200,51887614,1665,1665,1665,1665,0
|
|
20231208,191100,51887614,1665,1665,1665,1665,0
|
|
20231208,191000,51887614,1665,1665,1665,1665,0
|
|
20231208,190900,51887614,1665,1665,1665,1665,0
|
|
20231208,190800,51887614,1665,1665,1665,1665,0
|
|
20231208,190700,51887614,1665,1665,1665,1665,1278
|
|
20231208,190600,51887614,1665,1665,1665,1665,0
|
|
20231208,190500,51887614,1665,1665,1665,1665,0
|
|
20231208,190400,51887614,1665,1665,1665,1665,0
|
|
20231208,190300,51887614,1665,1665,1665,1665,0
|
|
20231208,190200,51887614,1665,1665,1665,1665,0
|
|
20231208,190100,51887614,1665,1665,1665,1665,0
|
|
20231208,190000,51887614,1665,1665,1665,1665,0
|
|
20231208,185900,51887614,1665,1665,1665,1665,0
|
|
20231208,185800,51887614,1665,1665,1665,1665,0
|
|
20231208,185700,51887614,1665,1665,1665,1665,0
|
|
20231208,185600,51887614,1665,1665,1665,1665,0
|
|
20231208,185500,51887614,1665,1665,1665,1665,0
|
|
20231208,185400,51887614,1665,1665,1665,1665,0
|
|
20231208,185300,51887614,1665,1665,1665,1665,0
|
|
20231208,185200,51887614,1665,1665,1665,1665,0
|
|
20231208,185100,51887614,1665,1665,1665,1665,0
|
|
20231208,185000,51887614,1665,1665,1665,1665,0
|
|
20231208,184900,51887614,1665,1665,1665,1665,0
|
|
20231208,184800,51887614,1665,1665,1665,1665,0
|
|
20231208,184700,51887614,1665,1665,1665,1665,0
|
|
20231208,184600,51887614,1665,1665,1665,1665,0
|
|
20231208,184500,51887614,1665,1665,1665,1665,0
|
|
20231208,184400,51887614,1665,1665,1665,1665,0
|
|
20231208,184300,51887614,1665,1665,1665,1665,0
|
|
20231208,184200,51887614,1665,1665,1665,1665,0
|
|
20231208,184100,51887614,1665,1665,1665,1665,0
|
|
20231208,184000,51887614,1665,1665,1665,1665,0
|
|
20231208,183900,51887614,1665,1665,1665,1665,0
|
|
20231208,183800,51887614,1665,1665,1665,1665,0
|
|
20231208,183700,51887614,1665,1665,1665,1665,1278
|
|
20231208,183600,51887614,1665,1665,1665,1665,0
|
|
20231208,183500,51887614,1665,1665,1665,1665,0
|
|
20231208,183400,51887614,1665,1665,1665,1665,0
|
|
20231208,183300,51887614,1665,1665,1665,1665,0
|
|
20231208,183200,51887614,1665,1665,1665,1665,0
|
|
20231208,183100,51887614,1665,1665,1665,1665,0
|
|
20231208,183000,51887614,1665,1665,1665,1665,0
|
|
20231208,182900,51887614,1665,1665,1665,1665,0
|
|
20231208,182800,51887614,1665,1665,1665,1665,0
|
|
20231208,182700,51887614,1665,1665,1665,1665,0
|
|
20231208,182600,51887614,1665,1665,1665,1665,0
|
|
20231208,182500,51887614,1665,1665,1665,1665,0
|
|
20231208,182400,51887614,1665,1665,1665,1665,0
|
|
20231208,182300,51887614,1665,1665,1665,1665,0
|
|
20231208,182200,51887614,1665,1665,1665,1665,0
|
|
20231208,182100,51887614,1665,1665,1665,1665,0
|
|
20231208,182000,51887614,1665,1665,1665,1665,0
|
|
20231208,181900,51887614,1665,1665,1665,1665,0
|
|
20231208,181800,51887614,1665,1665,1665,1665,0
|
|
20231208,181700,51887614,1665,1665,1665,1665,0
|
|
20231208,181600,51887614,1665,1665,1665,1665,0
|
|
20231208,181500,51887614,1665,1665,1665,1665,0
|
|
20231208,181400,51887614,1665,1665,1665,1665,0
|
|
20231208,181300,51887614,1665,1665,1665,1665,0
|
|
20231208,181200,51887614,1665,1665,1665,1665,0
|
|
20231208,181100,51887614,1665,1665,1665,1665,0
|
|
20231208,181000,51887614,1665,1665,1665,1665,0
|
|
20231208,180900,51887614,1665,1665,1665,1665,0
|
|
20231208,180800,51887614,1665,1665,1665,1665,0
|
|
20231208,180700,51887614,1665,1665,1665,1665,1278
|
|
20231208,180600,51887614,1665,1665,1665,1665,0
|
|
20231208,180500,51887614,1665,1665,1665,1665,0
|
|
20231208,180400,51887614,1665,1665,1665,1665,0
|
|
20231208,180300,51887614,1665,1665,1665,1665,0
|
|
20231208,180200,51887614,1665,1665,1665,1665,0
|
|
20231208,180100,51887614,1665,1665,1665,1665,0
|
|
20231208,180000,51887614,1665,1665,1665,1665,0
|
|
20231208,175900,51887614,1665,1665,1665,1665,0
|
|
20231208,175800,51887614,1665,1665,1665,1665,0
|
|
20231208,175700,51887614,1665,1665,1665,1665,0
|
|
20231208,175600,51887614,1665,1665,1665,1665,0
|
|
20231208,175500,51887614,1665,1665,1665,1665,0
|
|
20231208,175400,51887614,1665,1665,1665,1665,0
|
|
20231208,175300,51887614,1665,1665,1665,1665,0
|
|
20231208,175200,51887614,1665,1665,1665,1665,0
|
|
20231208,175100,51887614,1665,1665,1665,1665,0
|
|
20231208,175000,51887614,1665,1665,1665,1665,0
|
|
20231208,174900,51887614,1665,1665,1665,1665,0
|
|
20231208,174800,51887614,1665,1665,1665,1665,0
|
|
20231208,174700,51887614,1665,1665,1665,1665,0
|
|
20231208,174600,51887614,1665,1665,1665,1665,0
|
|
20231208,174500,51887614,1665,1665,1665,1665,0
|
|
20231208,174400,51887614,1665,1665,1665,1665,0
|
|
20231208,174300,51887614,1665,1665,1665,1665,0
|
|
20231208,174200,51887614,1665,1665,1665,1665,0
|
|
20231208,174100,51887614,1665,1665,1665,1665,0
|
|
20231208,174000,51887614,1665,1665,1665,1665,0
|
|
20231208,173900,51887614,1665,1665,1665,1665,0
|
|
20231208,173800,51887614,1665,1665,1665,1665,0
|
|
20231208,173700,51887614,1665,1665,1665,1665,1278
|
|
20231208,173600,51887614,1665,1665,1665,1665,0
|
|
20231208,173500,51887614,1665,1665,1665,1665,0
|
|
20231208,173400,51887614,1665,1665,1665,1665,0
|
|
20231208,173300,51887614,1665,1665,1665,1665,0
|
|
20231208,173200,51887614,1665,1665,1665,1665,0
|
|
20231208,173100,51887614,1665,1665,1665,1665,0
|
|
20231208,173000,51887614,1665,1665,1665,1665,0
|
|
20231208,172900,51887614,1665,1665,1665,1665,0
|
|
20231208,172800,51887614,1665,1665,1665,1665,0
|
|
20231208,172700,51887614,1665,1665,1665,1665,0
|
|
20231208,172600,51887614,1665,1665,1665,1665,0
|
|
20231208,172500,51887614,1665,1665,1665,1665,0
|
|
20231208,172400,51887614,1665,1665,1665,1665,0
|
|
20231208,172300,51887614,1665,1665,1665,1665,0
|
|
20231208,172200,51887614,1665,1665,1665,1665,0
|
|
20231208,172100,51887614,1665,1665,1665,1665,0
|
|
20231208,172000,51887614,1665,1665,1665,1665,0
|
|
20231208,171900,51887614,1665,1665,1665,1665,0
|
|
20231208,171800,51887614,1665,1665,1665,1665,0
|
|
20231208,171700,51887614,1665,1665,1665,1665,0
|
|
20231208,171600,51887614,1665,1665,1665,1665,0
|
|
20231208,171500,51887614,1665,1665,1665,1665,0
|
|
20231208,171400,51887614,1665,1665,1665,1665,0
|
|
20231208,171300,51887614,1665,1665,1665,1665,0
|
|
20231208,171200,51887614,1665,1665,1665,1665,0
|
|
20231208,171100,51887614,1665,1665,1665,1665,0
|
|
20231208,171000,51887614,1665,1665,1665,1665,0
|
|
20231208,170900,51887614,1665,1665,1665,1665,0
|
|
20231208,170800,51887614,1665,1665,1665,1665,0
|
|
20231208,170700,51887614,1665,1665,1665,1665,1278
|
|
20231208,170600,51887614,1665,1665,1665,1665,0
|
|
20231208,170500,51887614,1665,1665,1665,1665,0
|
|
20231208,170400,51887614,1665,1665,1665,1665,0
|
|
20231208,170300,51887614,1665,1665,1665,1665,0
|
|
20231208,170200,51887614,1665,1665,1665,1665,0
|
|
20231208,170100,51887614,1665,1665,1665,1665,0
|
|
20231208,170000,51887614,1665,1665,1665,1665,0
|
|
20231208,165900,51887614,1665,1665,1665,1665,0
|
|
20231208,165800,51887614,1665,1665,1665,1665,0
|
|
20231208,165700,51887614,1665,1665,1665,1665,0
|
|
20231208,165600,51887614,1665,1665,1665,1665,0
|
|
20231208,165500,51887614,1665,1665,1665,1665,0
|
|
20231208,165400,51887614,1665,1665,1665,1665,0
|
|
20231208,165300,51887614,1665,1665,1665,1665,0
|
|
20231208,165200,51887614,1665,1665,1665,1665,0
|
|
20231208,165100,51887614,1665,1665,1665,1665,0
|
|
20231208,165000,51887614,1665,1665,1665,1665,0
|
|
20231208,164900,51887614,1665,1665,1665,1665,0
|
|
20231208,164800,51887614,1665,1665,1665,1665,0
|
|
20231208,164700,51887614,1665,1665,1665,1665,0
|
|
20231208,164600,51887614,1665,1665,1665,1665,0
|
|
20231208,164500,51887614,1665,1665,1665,1665,0
|
|
20231208,164400,51887614,1665,1665,1665,1665,0
|
|
20231208,164300,51887614,1665,1665,1665,1665,0
|
|
20231208,164200,51887614,1665,1665,1665,1665,0
|
|
20231208,164100,51887614,1665,1665,1665,1665,0
|
|
20231208,164000,51887614,1665,1665,1665,1665,0
|
|
20231208,163900,51887614,1665,1665,1665,1665,0
|
|
20231208,163800,51887614,1665,1665,1665,1665,0
|
|
20231208,163700,51887614,1665,1665,1665,1665,1278
|
|
20231208,163600,51887614,1665,1665,1665,1665,0
|
|
20231208,163500,51887614,1665,1665,1665,1665,0
|
|
20231208,163400,51887614,1665,1665,1665,1665,0
|
|
20231208,163300,51887614,1665,1665,1665,1665,0
|
|
20231208,163200,51887614,1665,1665,1665,1665,0
|
|
20231208,163100,51887614,1665,1665,1665,1665,0
|
|
20231208,163000,51887614,1665,1665,1665,1665,0
|
|
20231208,162900,51887614,1665,1665,1665,1665,0
|
|
20231208,162800,51887614,1665,1665,1665,1665,0
|
|
20231208,162700,51887614,1665,1665,1665,1665,0
|
|
20231208,162600,51887614,1665,1665,1665,1665,0
|
|
20231208,162500,51887614,1665,1665,1665,1665,0
|
|
20231208,162400,51887614,1665,1665,1665,1665,0
|
|
20231208,162300,51887614,1665,1665,1665,1665,0
|
|
20231208,162200,51887614,1665,1665,1665,1665,0
|
|
20231208,162100,51887614,1665,1665,1665,1665,0
|
|
20231208,162000,51887614,1665,1665,1665,1665,0
|
|
20231208,161900,51887614,1665,1665,1665,1665,0
|
|
20231208,161800,51887614,1665,1665,1665,1665,0
|
|
20231208,161700,51887614,1665,1665,1665,1665,0
|
|
20231208,161600,51887614,1665,1665,1665,1665,0
|
|
20231208,161500,51887614,1665,1665,1665,1665,0
|
|
20231208,161400,51887614,1665,1665,1665,1665,0
|
|
20231208,161300,51887614,1665,1665,1665,1665,0
|
|
20231208,161200,51887614,1665,1665,1665,1665,0
|
|
20231208,161100,51887614,1665,1665,1665,1665,0
|
|
20231208,161000,51887614,1665,1665,1665,1665,0
|
|
20231208,160900,51887614,1665,1665,1665,1665,0
|
|
20231208,160800,51887614,1665,1665,1665,1665,0
|
|
20231208,160700,51887614,1665,1665,1665,1665,1278
|
|
20231208,160600,51887614,1665,1665,1665,1665,0
|
|
20231208,160500,51887614,1665,1665,1665,1665,0
|
|
20231208,160400,51887614,1665,1665,1665,1665,0
|
|
20231208,160300,51887614,1665,1665,1665,1665,0
|
|
20231208,160200,51887614,1665,1665,1665,1665,0
|
|
20231208,160100,51887614,1665,1665,1665,1665,0
|
|
20231208,160000,51887614,1665,1665,1665,1665,0
|
|
20231208,155900,51887614,1665,1665,1665,1665,0
|
|
20231208,155800,51887614,1665,1665,1665,1665,0
|
|
20231208,155700,51887614,1665,1665,1665,1665,0
|
|
20231208,155600,51887614,1665,1665,1665,1665,0
|
|
20231208,155500,51887614,1665,1665,1665,1665,0
|
|
20231208,155400,51887614,1665,1665,1665,1665,0
|
|
20231208,155300,51887614,1665,1665,1665,1665,0
|
|
20231208,155200,51887614,1665,1665,1665,1665,0
|
|
20231208,155100,51887614,1665,1665,1665,1665,0
|
|
20231208,155000,51887614,1665,1665,1665,1665,0
|
|
20231208,154900,51887614,1665,1665,1665,1665,0
|
|
20231208,154800,51887614,1665,1665,1665,1665,0
|
|
20231208,154700,51887614,1665,1665,1665,1665,0
|
|
20231208,154600,51887614,1665,1665,1665,1665,0
|
|
20231208,154500,51887614,1665,1665,1665,1665,0
|
|
20231208,154400,51887614,1665,1665,1665,1665,0
|
|
20231208,154300,51887614,1665,1665,1665,1665,0
|
|
20231208,154200,51887614,1665,1665,1665,1665,0
|
|
20231208,154100,51887614,1665,1665,1665,1665,0
|
|
20231208,154000,51887614,1665,1665,1665,1665,0
|
|
20231208,153900,51887614,1665,1665,1665,1665,0
|
|
20231208,153800,51887614,1665,1665,1665,1665,0
|
|
20231208,153700,51887614,1665,1665,1665,1665,1278
|
|
20231208,153600,51887614,1665,1665,1665,1665,0
|
|
20231208,153500,51887614,1665,1665,1665,1665,0
|
|
20231208,153400,51887614,1665,1665,1665,1665,0
|
|
20231208,153300,51887614,1665,1665,1665,1665,0
|
|
20231208,153200,51887614,1665,1665,1665,1665,0
|
|
20231208,153100,51887614,1665,1665,1665,1665,0
|
|
20231208,153000,51887614,1665,1665,1665,1665,1278
|
|
20231208,152900,49759744,1661,1661,1661,1661,0
|
|
20231208,152800,49759744,1661,1661,1661,1661,0
|
|
20231208,152700,49759744,1661,1661,1661,1661,0
|
|
20231208,152600,49759744,1661,1661,1661,1661,0
|
|
20231208,152500,49759744,1661,1661,1661,1661,0
|
|
20231208,152400,49759744,1661,1661,1661,1661,0
|
|
20231208,152300,49759744,1661,1661,1661,1661,0
|
|
20231208,152200,49759744,1661,1661,1661,1661,0
|
|
20231208,152100,49759744,1661,1661,1661,1661,0
|
|
20231208,152000,49759744,1661,1661,1661,1661,0
|
|
20231208,151900,49759744,1661,1665,1665,1661,1191
|
|
20231208,151800,47779838,1664,1665,1665,1664,275
|
|
20231208,151700,47321972,1665,1665,1665,1665,0
|
|
20231208,151600,47321972,1665,1665,1665,1665,0
|
|
20231208,151500,47321972,1665,1672,1672,1665,273
|
|
20231208,151400,46867294,1671,1671,1671,1671,0
|
|
20231208,151300,46867294,1671,1671,1671,1671,0
|
|
20231208,151200,46867294,1671,1671,1671,1671,0
|
|
20231208,151100,46867294,1671,1671,1671,1671,0
|
|
20231208,151000,46867294,1671,1672,1672,1671,274
|
|
20231208,150900,46409175,1672,1672,1672,1672,0
|
|
20231208,150800,46409175,1672,1672,1672,1672,0
|
|
20231208,150700,46409175,1672,1672,1672,1672,0
|
|
20231208,150600,46409175,1672,1672,1672,1672,0
|
|
20231208,150500,46409175,1672,1672,1672,1672,4
|
|
20231208,150400,46402487,1664,1672,1672,1664,120
|
|
20231208,150300,46202409,1673,1673,1673,1673,0
|
|
20231208,150200,46202409,1673,1673,1673,1673,0
|
|
20231208,150100,46202409,1673,1673,1673,1673,0
|
|
20231208,150000,46202409,1673,1673,1673,1673,0
|
|
20231208,145900,46202409,1673,1673,1673,1673,0
|
|
20231208,145800,46202409,1673,1673,1673,1673,50
|
|
20231208,145700,46118759,1673,1673,1673,1673,75
|
|
20231208,145600,45993284,1674,1674,1674,1674,35
|
|
20231208,145500,45934694,1674,1674,1674,1674,0
|
|
20231208,145400,45934694,1674,1674,1674,1674,6
|
|
20231208,145300,45924650,1673,1673,1673,1673,0
|
|
20231208,145200,45924650,1673,1673,1673,1673,0
|
|
20231208,145100,45924650,1673,1673,1673,1673,0
|
|
20231208,145000,45924650,1673,1673,1673,1673,17
|
|
20231208,144900,45896209,1673,1673,1673,1673,11
|
|
20231208,144800,45877806,1672,1672,1672,1672,0
|
|
20231208,144700,45877806,1672,1671,1672,1671,32
|
|
20231208,144600,45824333,1670,1670,1670,1670,31
|
|
20231208,144500,45772563,1669,1665,1669,1665,104
|
|
20231208,144400,45599389,1665,1665,1665,1665,0
|
|
20231208,144300,45599389,1665,1665,1665,1665,0
|
|
20231208,144200,45599389,1665,1665,1665,1665,0
|
|
20231208,144100,45599389,1665,1665,1665,1665,0
|
|
20231208,144000,45599389,1665,1665,1665,1665,0
|
|
20231208,143900,45599389,1665,1665,1665,1665,0
|
|
20231208,143800,45599389,1665,1667,1667,1665,639
|
|
20231208,143700,44534670,1667,1667,1667,1667,0
|
|
20231208,143600,44534670,1667,1667,1667,1667,0
|
|
20231208,143500,44534670,1667,1666,1667,1666,27
|
|
20231208,143400,44489663,1666,1666,1667,1666,179
|
|
20231208,143300,44191446,1667,1667,1667,1667,3
|
|
20231208,143200,44186445,1667,1667,1667,1667,3
|
|
20231208,143100,44181444,1667,1667,1667,1667,0
|
|
20231208,143000,44181444,1667,1668,1668,1667,289
|
|
20231208,142900,43699653,1667,1667,1667,1667,0
|
|
20231208,142800,43699653,1667,1667,1667,1667,0
|
|
20231208,142700,43699653,1667,1667,1667,1667,0
|
|
20231208,142600,43699653,1667,1667,1667,1667,0
|
|
20231208,142500,43699653,1667,1667,1667,1667,0
|
|
20231208,142400,43699653,1667,1667,1667,1667,574
|
|
20231208,142300,42742795,1667,1667,1667,1667,3
|
|
20231208,142200,42737794,1666,1666,1666,1666,0
|
|
20231208,142100,42737794,1666,1667,1667,1666,102
|
|
20231208,142000,42567859,1667,1667,1667,1667,0
|
|
20231208,141900,42567859,1667,1667,1667,1667,56
|
|
20231208,141800,42474507,1667,1667,1667,1667,1
|
|
20231208,141700,42472840,1667,1667,1667,1667,0
|
|
20231208,141600,42472840,1667,1667,1667,1667,1292
|
|
20231208,141500,40319076,1665,1666,1666,1665,18
|
|
20231208,141400,40289101,1667,1667,1667,1667,0
|
|
20231208,141300,40289101,1667,1667,1667,1667,0
|
|
20231208,141200,40289101,1667,1667,1667,1667,0
|
|
20231208,141100,40289101,1667,1667,1667,1667,0
|
|
20231208,141000,40289101,1667,1667,1667,1667,0
|
|
20231208,140900,40289101,1667,1667,1667,1667,0
|
|
20231208,140800,40289101,1667,1667,1667,1667,0
|
|
20231208,140700,40289101,1667,1667,1667,1667,0
|
|
20231208,140600,40289101,1667,1667,1667,1667,0
|
|
20231208,140500,40289101,1667,1667,1667,1667,0
|
|
20231208,140400,40289101,1667,1667,1667,1667,2
|
|
20231208,140300,40285767,1667,1667,1667,1667,0
|
|
20231208,140200,40285767,1667,1667,1667,1667,0
|
|
20231208,140100,40285767,1667,1667,1667,1667,0
|
|
20231208,140000,40285767,1667,1667,1667,1667,1
|
|
20231208,135900,40284100,1667,1667,1667,1667,0
|
|
20231208,135800,40284100,1667,1667,1667,1667,1
|
|
20231208,135700,40282433,1667,1667,1667,1667,0
|
|
20231208,135600,40282433,1667,1667,1667,1667,0
|
|
20231208,135500,40282433,1667,1667,1667,1667,39
|
|
20231208,135400,40217420,1667,1667,1667,1667,3
|
|
20231208,135300,40212419,1666,1666,1666,1666,0
|
|
20231208,135200,40212419,1666,1666,1666,1666,0
|
|
20231208,135100,40212419,1666,1668,1668,1666,188
|
|
20231208,135000,39899092,1669,1669,1669,1669,125
|
|
20231208,134900,39690467,1669,1669,1669,1669,0
|
|
20231208,134800,39690467,1669,1669,1669,1669,45
|
|
20231208,134700,39615362,1667,1667,1667,1667,0
|
|
20231208,134600,39615362,1667,1667,1667,1667,0
|
|
20231208,134500,39615362,1667,1667,1667,1667,0
|
|
20231208,134400,39615362,1667,1667,1667,1667,3
|
|
20231208,134300,39610361,1668,1668,1668,1668,1
|
|
20231208,134200,39608693,1669,1669,1669,1669,0
|
|
20231208,134100,39608693,1669,1669,1669,1669,0
|
|
20231208,134000,39608693,1669,1669,1669,1669,0
|
|
20231208,133900,39608693,1669,1669,1669,1669,3
|
|
20231208,133800,39603686,1669,1669,1669,1669,1
|
|
20231208,133700,39602017,1669,1669,1669,1669,166
|
|
20231208,133600,39324963,1669,1669,1669,1669,2
|
|
20231208,133500,39321625,1666,1666,1666,1666,0
|
|
20231208,133400,39321625,1666,1666,1666,1666,0
|
|
20231208,133300,39321625,1666,1666,1666,1666,0
|
|
20231208,133200,39321625,1666,1666,1666,1666,0
|
|
20231208,133100,39321625,1666,1666,1666,1666,0
|
|
20231208,133000,39321625,1666,1666,1666,1666,0
|
|
20231208,132900,39321625,1666,1666,1666,1666,0
|
|
20231208,132800,39321625,1666,1668,1668,1666,224
|
|
20231208,132700,38948438,1666,1668,1668,1666,600
|
|
20231208,132600,37948532,1669,1669,1669,1669,0
|
|
20231208,132500,37948532,1669,1669,1669,1669,0
|
|
20231208,132400,37948532,1669,1669,1669,1669,0
|
|
20231208,132300,37948532,1669,1669,1669,1669,3
|
|
20231208,132200,37943525,1669,1669,1669,1669,0
|
|
20231208,132100,37943525,1669,1669,1669,1669,0
|
|
20231208,132000,37943525,1669,1669,1669,1667,40
|
|
20231208,131900,37876796,1669,1669,1669,1669,0
|
|
20231208,131800,37876796,1669,1670,1670,1669,17
|
|
20231208,131700,37848422,1668,1670,1670,1668,100
|
|
20231208,131600,37681619,1668,1668,1668,1668,0
|
|
20231208,131500,37681619,1668,1668,1668,1668,0
|
|
20231208,131400,37681619,1668,1668,1668,1668,0
|
|
20231208,131300,37681619,1668,1668,1668,1668,0
|
|
20231208,131200,37681619,1668,1668,1668,1668,0
|
|
20231208,131100,37681619,1668,1668,1668,1668,0
|
|
20231208,131000,37681619,1668,1671,1671,1668,28
|
|
20231208,130900,37634899,1668,1668,1668,1668,0
|
|
20231208,130800,37634899,1668,1668,1668,1668,0
|
|
20231208,130700,37634899,1668,1671,1671,1668,414
|
|
20231208,130600,36943909,1673,1670,1673,1670,29
|
|
20231208,130500,36895407,1670,1670,1670,1670,0
|
|
20231208,130400,36895407,1670,1670,1670,1670,58
|
|
20231208,130300,36798547,1670,1670,1670,1670,3
|
|
20231208,130200,36793537,1670,1669,1670,1669,803
|
|
20231208,130100,35453251,1669,1669,1669,1669,20
|
|
20231208,130000,35419871,1669,1669,1669,1669,0
|
|
20231208,125900,35419871,1669,1669,1669,1669,0
|
|
20231208,125800,35419871,1669,1669,1669,1669,0
|
|
20231208,125700,35419871,1669,1669,1669,1669,0
|
|
20231208,125600,35419871,1669,1669,1669,1669,0
|
|
20231208,125500,35419871,1669,1669,1669,1669,0
|
|
20231208,125400,35419871,1669,1669,1669,1669,0
|
|
20231208,125300,35419871,1669,1669,1669,1669,127
|
|
20231208,125200,35207908,1669,1669,1669,1669,0
|
|
20231208,125100,35207908,1669,1669,1669,1669,0
|
|
20231208,125000,35207908,1669,1669,1669,1669,93
|
|
20231208,124900,35052691,1669,1669,1669,1669,0
|
|
20231208,124800,35052691,1669,1669,1669,1669,0
|
|
20231208,124700,35052691,1669,1669,1669,1669,0
|
|
20231208,124600,35052691,1669,1668,1669,1668,50
|
|
20231208,124500,34969284,1668,1667,1668,1667,335
|
|
20231208,124400,34410804,1667,1667,1667,1667,2
|
|
20231208,124300,34407470,1666,1666,1666,1666,0
|
|
20231208,124200,34407470,1666,1666,1666,1666,0
|
|
20231208,124100,34407470,1666,1666,1666,1666,0
|
|
20231208,124000,34407470,1666,1666,1666,1666,0
|
|
20231208,123900,34407470,1666,1666,1666,1666,0
|
|
20231208,123800,34407470,1666,1666,1666,1666,0
|
|
20231208,123700,34407470,1666,1666,1666,1666,0
|
|
20231208,123600,34407470,1666,1666,1666,1666,0
|
|
20231208,123500,34407470,1666,1666,1666,1666,0
|
|
20231208,123400,34407470,1666,1666,1666,1666,0
|
|
20231208,123300,34407470,1666,1666,1666,1666,0
|
|
20231208,123200,34407470,1666,1666,1666,1666,0
|
|
20231208,123100,34407470,1666,1666,1666,1666,0
|
|
20231208,123000,34407470,1666,1666,1666,1666,0
|
|
20231208,122900,34407470,1666,1666,1666,1666,0
|
|
20231208,122800,34407470,1666,1666,1666,1666,0
|
|
20231208,122700,34407470,1666,1666,1666,1666,0
|
|
20231208,122600,34407470,1666,1666,1666,1666,0
|
|
20231208,122500,34407470,1666,1666,1666,1666,18
|
|
20231208,122400,34377482,1668,1668,1668,1668,0
|
|
20231208,122300,34377482,1668,1668,1668,1668,0
|
|
20231208,122200,34377482,1668,1668,1668,1668,0
|
|
20231208,122100,34377482,1668,1668,1668,1668,0
|
|
20231208,122000,34377482,1668,1668,1668,1668,21
|
|
20231208,121900,34342454,1669,1669,1669,1669,0
|
|
20231208,121800,34342454,1669,1669,1669,1669,0
|
|
20231208,121700,34342454,1669,1669,1669,1669,0
|
|
20231208,121600,34342454,1669,1669,1669,1669,0
|
|
20231208,121500,34342454,1669,1669,1669,1669,0
|
|
20231208,121400,34342454,1669,1669,1669,1669,0
|
|
20231208,121300,34342454,1669,1669,1669,1669,0
|
|
20231208,121200,34342454,1669,1669,1669,1669,0
|
|
20231208,121100,34342454,1669,1669,1669,1669,0
|
|
20231208,121000,34342454,1669,1669,1669,1669,10
|
|
20231208,120900,34325764,1666,1666,1666,1666,0
|
|
20231208,120800,34325764,1666,1666,1666,1666,0
|
|
20231208,120700,34325764,1666,1666,1666,1666,0
|
|
20231208,120600,34325764,1666,1666,1666,1666,152
|
|
20231208,120500,34072532,1666,1666,1666,1666,0
|
|
20231208,120400,34072532,1666,1666,1666,1666,0
|
|
20231208,120300,34072532,1666,1666,1666,1666,0
|
|
20231208,120200,34072532,1666,1666,1666,1666,0
|
|
20231208,120100,34072532,1666,1669,1669,1666,55
|
|
20231208,120000,33980740,1666,1666,1666,1666,0
|
|
20231208,115900,33980740,1666,1666,1666,1666,0
|
|
20231208,115800,33980740,1666,1666,1666,1666,20
|
|
20231208,115700,33947420,1666,1666,1666,1666,492
|
|
20231208,115600,33127748,1666,1665,1666,1665,222
|
|
20231208,115500,32758114,1666,1666,1666,1666,0
|
|
20231208,115400,32758114,1666,1666,1666,1666,0
|
|
20231208,115300,32758114,1666,1666,1666,1666,0
|
|
20231208,115200,32758114,1666,1666,1666,1666,0
|
|
20231208,115100,32758114,1666,1666,1666,1666,0
|
|
20231208,115000,32758114,1666,1665,1666,1660,428
|
|
20231208,114900,32047049,1663,1663,1663,1663,0
|
|
20231208,114800,32047049,1663,1663,1663,1663,0
|
|
20231208,114700,32047049,1663,1663,1663,1663,0
|
|
20231208,114600,32047049,1663,1663,1663,1663,0
|
|
20231208,114500,32047049,1663,1663,1663,1663,0
|
|
20231208,114400,32047049,1663,1663,1663,1663,0
|
|
20231208,114300,32047049,1663,1663,1663,1663,0
|
|
20231208,114200,32047049,1663,1663,1663,1663,0
|
|
20231208,114100,32047049,1663,1663,1663,1663,0
|
|
20231208,114000,32047049,1663,1663,1663,1663,0
|
|
20231208,113900,32047049,1663,1663,1663,1663,0
|
|
20231208,113800,32047049,1663,1663,1663,1663,0
|
|
20231208,113700,32047049,1663,1663,1663,1663,0
|
|
20231208,113600,32047049,1663,1663,1663,1663,0
|
|
20231208,113500,32047049,1663,1665,1665,1663,412
|
|
20231208,113400,31361576,1666,1666,1666,1666,0
|
|
20231208,113300,31361576,1666,1666,1666,1666,237
|
|
20231208,113200,30966734,1666,1666,1666,1666,0
|
|
20231208,113100,30966734,1666,1666,1666,1666,0
|
|
20231208,113000,30966734,1666,1667,1667,1666,18
|
|
20231208,112900,30936745,1666,1666,1666,1666,0
|
|
20231208,112800,30936745,1666,1666,1666,1666,0
|
|
20231208,112700,30936745,1666,1666,1666,1666,0
|
|
20231208,112600,30936745,1666,1666,1666,1666,0
|
|
20231208,112500,30936745,1666,1666,1666,1666,0
|
|
20231208,112400,30936745,1666,1666,1666,1666,0
|
|
20231208,112300,30936745,1666,1666,1666,1666,0
|
|
20231208,112200,30936745,1666,1668,1668,1666,103
|
|
20231208,112100,30764947,1668,1668,1668,1668,0
|
|
20231208,112000,30764947,1668,1668,1668,1668,0
|
|
20231208,111900,30764947,1668,1668,1668,1668,154
|
|
20231208,111800,30508075,1667,1667,1667,1667,0
|
|
20231208,111700,30508075,1667,1665,1667,1665,4
|
|
20231208,111600,30501409,1665,1665,1665,1665,1
|
|
20231208,111500,30499744,1665,1665,1665,1665,41
|
|
20231208,111400,30431479,1665,1665,1665,1665,0
|
|
20231208,111300,30431479,1665,1666,1666,1665,10
|
|
20231208,111200,30414828,1663,1663,1663,1663,0
|
|
20231208,111100,30414828,1663,1663,1663,1663,0
|
|
20231208,111000,30414828,1663,1663,1663,1663,0
|
|
20231208,110900,30414828,1663,1663,1663,1663,0
|
|
20231208,110800,30414828,1663,1663,1663,1663,0
|
|
20231208,110700,30414828,1663,1663,1663,1663,0
|
|
20231208,110600,30414828,1663,1663,1663,1663,0
|
|
20231208,110500,30414828,1663,1663,1663,1663,0
|
|
20231208,110400,30414828,1663,1663,1663,1663,0
|
|
20231208,110300,30414828,1663,1663,1663,1663,0
|
|
20231208,110200,30414828,1663,1663,1663,1663,0
|
|
20231208,110100,30414828,1663,1663,1663,1663,0
|
|
20231208,110000,30414828,1663,1663,1663,1663,0
|
|
20231208,105900,30414828,1663,1663,1663,1663,0
|
|
20231208,105800,30414828,1663,1663,1663,1663,0
|
|
20231208,105700,30414828,1663,1663,1663,1663,0
|
|
20231208,105600,30414828,1663,1663,1663,1663,0
|
|
20231208,105500,30414828,1663,1663,1663,1663,0
|
|
20231208,105400,30414828,1663,1663,1663,1663,0
|
|
20231208,105300,30414828,1663,1663,1663,1663,0
|
|
20231208,105200,30414828,1663,1663,1663,1663,0
|
|
20231208,105100,30414828,1663,1663,1663,1663,0
|
|
20231208,105000,30414828,1663,1663,1663,1663,0
|
|
20231208,104900,30414828,1663,1663,1663,1663,0
|
|
20231208,104800,30414828,1663,1663,1663,1663,0
|
|
20231208,104700,30414828,1663,1663,1663,1663,3
|
|
20231208,104600,30409839,1658,1658,1658,1658,423
|
|
20231208,104500,29708505,1658,1658,1658,1658,0
|
|
20231208,104400,29708505,1658,1658,1658,1658,0
|
|
20231208,104300,29708505,1658,1661,1661,1658,1409
|
|
20231208,104200,27370809,1661,1661,1661,1661,0
|
|
20231208,104100,27370809,1661,1661,1661,1661,100
|
|
20231208,104000,27204709,1662,1662,1662,1662,1
|
|
20231208,103900,27203047,1662,1662,1662,1662,0
|
|
20231208,103800,27203047,1662,1662,1662,1662,1
|
|
20231208,103700,27201385,1660,1660,1660,1660,0
|
|
20231208,103600,27201385,1660,1660,1660,1660,0
|
|
20231208,103500,27201385,1660,1662,1662,1660,18
|
|
20231208,103400,27171495,1670,1670,1670,1670,0
|
|
20231208,103300,27171495,1670,1670,1670,1670,0
|
|
20231208,103200,27171495,1670,1670,1670,1670,0
|
|
20231208,103100,27171495,1670,1670,1670,1670,0
|
|
20231208,103000,27171495,1670,1670,1670,1670,1
|
|
20231208,102900,27169825,1662,1662,1662,1662,0
|
|
20231208,102800,27169825,1662,1662,1662,1662,521
|
|
20231208,102700,26303923,1662,1662,1662,1662,426
|
|
20231208,102600,25595911,1662,1662,1662,1662,0
|
|
20231208,102500,25595911,1662,1662,1662,1662,0
|
|
20231208,102400,25595911,1662,1662,1662,1662,277
|
|
20231208,102300,25135537,1662,1662,1662,1662,0
|
|
20231208,102200,25135537,1662,1662,1662,1662,0
|
|
20231208,102100,25135537,1662,1662,1662,1662,58
|
|
20231208,102000,25039141,1662,1662,1662,1662,0
|
|
20231208,101900,25039141,1662,1662,1662,1662,0
|
|
20231208,101800,25039141,1662,1662,1662,1662,419
|
|
20231208,101700,24342763,1662,1662,1662,1662,0
|
|
20231208,101600,24342763,1662,1662,1662,1662,16
|
|
20231208,101500,24316171,1659,1659,1659,1659,0
|
|
20231208,101400,24316171,1659,1659,1659,1659,0
|
|
20231208,101300,24316171,1659,1659,1659,1659,20
|
|
20231208,101200,24282991,1659,1659,1659,1659,5
|
|
20231208,101100,24274696,1658,1658,1658,1658,0
|
|
20231208,101000,24274696,1658,1658,1658,1658,0
|
|
20231208,100900,24274696,1658,1658,1658,1658,0
|
|
20231208,100800,24274696,1658,1658,1658,1658,0
|
|
20231208,100700,24274696,1658,1658,1658,1658,0
|
|
20231208,100600,24274696,1658,1658,1658,1658,0
|
|
20231208,100500,24274696,1658,1658,1658,1658,0
|
|
20231208,100400,24274696,1658,1658,1658,1658,0
|
|
20231208,100300,24274696,1658,1660,1660,1658,51
|
|
20231208,100200,24190078,1658,1658,1658,1658,76
|
|
20231208,100100,24064070,1660,1660,1660,1660,28
|
|
20231208,100000,24017590,1660,1660,1660,1660,65
|
|
20231208,095900,23909690,1660,1660,1660,1660,25
|
|
20231208,095800,23868190,1660,1660,1660,1660,224
|
|
20231208,095700,23496350,1660,1660,1660,1660,0
|
|
20231208,095600,23496350,1660,1660,1660,1660,0
|
|
20231208,095500,23496350,1660,1660,1660,1660,0
|
|
20231208,095400,23496350,1660,1660,1660,1660,0
|
|
20231208,095300,23496350,1660,1660,1660,1660,0
|
|
20231208,095200,23496350,1660,1662,1662,1660,324
|
|
20231208,095100,22957892,1662,1661,1662,1661,80
|
|
20231208,095000,22824933,1662,1661,1662,1661,25
|
|
20231208,094900,22783396,1661,1661,1661,1661,24
|
|
20231208,094800,22743532,1661,1658,1661,1658,331
|
|
20231208,094700,22193785,1660,1658,1661,1658,58
|
|
20231208,094600,22097492,1661,1661,1661,1661,255
|
|
20231208,094500,21673937,1658,1658,1658,1658,0
|
|
20231208,094400,21673937,1658,1658,1658,1658,0
|
|
20231208,094300,21673937,1658,1659,1659,1658,75
|
|
20231208,094200,21549577,1660,1664,1664,1660,16
|
|
20231208,094100,21522993,1664,1664,1664,1664,7
|
|
20231208,094000,21511345,1667,1667,1667,1667,172
|
|
20231208,093900,21224621,1667,1667,1667,1667,3
|
|
20231208,093800,21219620,1667,1667,1667,1667,3
|
|
20231208,093700,21214619,1667,1667,1667,1667,20
|
|
20231208,093600,21181279,1668,1668,1668,1668,17
|
|
20231208,093500,21152923,1668,1668,1668,1668,200
|
|
20231208,093400,20819323,1668,1669,1669,1668,50
|
|
20231208,093300,20735893,1657,1659,1659,1657,309
|
|
20231208,093200,20223564,1659,1666,1666,1658,1915
|
|
20231208,093100,17046244,1665,1665,1665,1665,27
|
|
20231208,093000,17001289,1665,1665,1665,1665,0
|
|
20231208,092900,17001289,1665,1665,1665,1665,0
|
|
20231208,092800,17001289,1665,1665,1665,1665,0
|
|
20231208,092700,17001289,1665,1665,1665,1665,0
|
|
20231208,092600,17001289,1665,1665,1665,1665,2
|
|
20231208,092500,16997959,1670,1670,1670,1670,1
|
|
20231208,092400,16996289,1670,1670,1670,1670,0
|
|
20231208,092300,16996289,1670,1670,1670,1670,0
|
|
20231208,092200,16996289,1670,1670,1670,1670,0
|
|
20231208,092100,16996289,1670,1670,1670,1670,0
|
|
20231208,092000,16996289,1670,1670,1670,1670,0
|
|
20231208,091900,16996289,1670,1670,1670,1670,10
|
|
20231208,091800,16979589,1669,1669,1669,1669,0
|
|
20231208,091700,16979589,1669,1669,1669,1669,0
|
|
20231208,091600,16979589,1669,1669,1669,1669,3
|
|
20231208,091500,16974582,1661,1661,1661,1661,0
|
|
20231208,091400,16974582,1661,1661,1661,1661,100
|
|
20231208,091300,16808482,1660,1660,1660,1660,0
|
|
20231208,091200,16808482,1660,1660,1660,1660,0
|
|
20231208,091100,16808482,1660,1660,1660,1660,0
|
|
20231208,091000,16808482,1660,1660,1660,1660,0
|
|
20231208,090900,16808482,1660,1660,1660,1660,0
|
|
20231208,090800,16808482,1660,1660,1660,1660,0
|
|
20231208,090700,16808482,1660,1660,1660,1660,1
|
|
20231208,090600,16806822,1659,1665,1665,1659,1073
|
|
20231208,090500,15024114,1664,1669,1670,1664,961
|
|
20231208,090400,13420871,1669,1669,1669,1667,265
|
|
20231208,090300,12979102,1667,1669,1669,1667,163
|
|
20231208,090200,12707361,1670,1672,1672,1667,159
|
|
20231208,090100,12441762,1674,1674,1674,1674,62
|
|
20231208,090000,12337974,1674,1665,1674,1665,7410
|