590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,184700,269204209,1125,1125,1125,1125,4244
|
|
20231205,184600,269204209,1125,1125,1125,1125,0
|
|
20231205,184500,269204209,1125,1125,1125,1125,0
|
|
20231205,184400,269204209,1125,1125,1125,1125,0
|
|
20231205,184300,269204209,1125,1125,1125,1125,0
|
|
20231205,184200,269204209,1125,1125,1125,1125,0
|
|
20231205,184100,269204209,1125,1125,1125,1125,0
|
|
20231205,184000,269204209,1125,1125,1125,1125,0
|
|
20231205,183900,269204209,1125,1125,1125,1125,0
|
|
20231205,183800,269204209,1125,1125,1125,1125,0
|
|
20231205,183700,269204209,1125,1125,1125,1125,0
|
|
20231205,183600,269204209,1125,1125,1125,1125,0
|
|
20231205,183500,269204209,1125,1125,1125,1125,0
|
|
20231205,183400,269204209,1125,1125,1125,1125,0
|
|
20231205,183300,269204209,1125,1125,1125,1125,0
|
|
20231205,183200,269204209,1125,1125,1125,1125,0
|
|
20231205,183100,269204209,1125,1125,1125,1125,0
|
|
20231205,183000,269204209,1125,1125,1125,1125,0
|
|
20231205,182900,269204209,1125,1125,1125,1125,0
|
|
20231205,182800,269204209,1125,1125,1125,1125,0
|
|
20231205,182700,269204209,1125,1125,1125,1125,0
|
|
20231205,182600,269204209,1125,1125,1125,1125,0
|
|
20231205,182500,269204209,1125,1125,1125,1125,0
|
|
20231205,182400,269204209,1125,1125,1125,1125,0
|
|
20231205,182300,269204209,1125,1125,1125,1125,0
|
|
20231205,182200,269204209,1125,1125,1125,1125,0
|
|
20231205,182100,269204209,1125,1125,1125,1125,0
|
|
20231205,182000,269204209,1125,1125,1125,1125,0
|
|
20231205,181900,269204209,1125,1125,1125,1125,0
|
|
20231205,181800,269204209,1125,1125,1125,1125,0
|
|
20231205,181700,269204209,1125,1125,1125,1125,4244
|
|
20231205,181600,269204209,1125,1125,1125,1125,0
|
|
20231205,181500,269204209,1125,1125,1125,1125,0
|
|
20231205,181400,269204209,1125,1125,1125,1125,0
|
|
20231205,181300,269204209,1125,1125,1125,1125,0
|
|
20231205,181200,269204209,1125,1125,1125,1125,0
|
|
20231205,181100,269204209,1125,1125,1125,1125,0
|
|
20231205,181000,269204209,1125,1125,1125,1125,0
|
|
20231205,180900,269204209,1125,1125,1125,1125,0
|
|
20231205,180800,269204209,1125,1125,1125,1125,0
|
|
20231205,180700,269204209,1125,1125,1125,1125,0
|
|
20231205,180600,269204209,1125,1125,1125,1125,0
|
|
20231205,180500,269204209,1125,1125,1125,1125,0
|
|
20231205,180400,269204209,1125,1125,1125,1125,0
|
|
20231205,180300,269204209,1125,1125,1125,1125,0
|
|
20231205,180200,269204209,1125,1125,1125,1125,0
|
|
20231205,180100,269204209,1125,1125,1125,1125,0
|
|
20231205,180000,269204209,1125,1125,1125,1125,0
|
|
20231205,175900,269204209,1125,1125,1125,1125,0
|
|
20231205,175800,269204209,1125,1125,1125,1125,0
|
|
20231205,175700,269204209,1125,1125,1125,1125,0
|
|
20231205,175600,269204209,1125,1125,1125,1125,0
|
|
20231205,175500,269204209,1125,1125,1125,1125,0
|
|
20231205,175400,269204209,1125,1125,1125,1125,0
|
|
20231205,175300,269204209,1125,1125,1125,1125,0
|
|
20231205,175200,269204209,1125,1125,1125,1125,0
|
|
20231205,175100,269204209,1125,1125,1125,1125,0
|
|
20231205,175000,269204209,1125,1125,1125,1125,0
|
|
20231205,174900,269204209,1125,1125,1125,1125,0
|
|
20231205,174800,269204209,1125,1125,1125,1125,0
|
|
20231205,174700,269204209,1125,1125,1125,1125,4244
|
|
20231205,174600,269204209,1125,1125,1125,1125,0
|
|
20231205,174500,269204209,1125,1125,1125,1125,0
|
|
20231205,174400,269204209,1125,1125,1125,1125,0
|
|
20231205,174300,269204209,1125,1125,1125,1125,0
|
|
20231205,174200,269204209,1125,1125,1125,1125,0
|
|
20231205,174100,269204209,1125,1125,1125,1125,0
|
|
20231205,174000,269204209,1125,1125,1125,1125,0
|
|
20231205,173900,269204209,1125,1125,1125,1125,0
|
|
20231205,173800,269204209,1125,1125,1125,1125,0
|
|
20231205,173700,269204209,1125,1125,1125,1125,0
|
|
20231205,173600,269204209,1125,1125,1125,1125,0
|
|
20231205,173500,269204209,1125,1125,1125,1125,0
|
|
20231205,173400,269204209,1125,1125,1125,1125,0
|
|
20231205,173300,269204209,1125,1125,1125,1125,0
|
|
20231205,173200,269204209,1125,1125,1125,1125,0
|
|
20231205,173100,269204209,1125,1125,1125,1125,0
|
|
20231205,173000,269204209,1125,1125,1125,1125,0
|
|
20231205,172900,269204209,1125,1125,1125,1125,0
|
|
20231205,172800,269204209,1125,1125,1125,1125,0
|
|
20231205,172700,269204209,1125,1125,1125,1125,0
|
|
20231205,172600,269204209,1125,1125,1125,1125,0
|
|
20231205,172500,269204209,1125,1125,1125,1125,0
|
|
20231205,172400,269204209,1125,1125,1125,1125,0
|
|
20231205,172300,269204209,1125,1125,1125,1125,0
|
|
20231205,172200,269204209,1125,1125,1125,1125,0
|
|
20231205,172100,269204209,1125,1125,1125,1125,0
|
|
20231205,172000,269204209,1125,1125,1125,1125,0
|
|
20231205,171900,269204209,1125,1125,1125,1125,0
|
|
20231205,171800,269204209,1125,1125,1125,1125,0
|
|
20231205,171700,269204209,1125,1125,1125,1125,4244
|
|
20231205,171600,269204209,1125,1125,1125,1125,0
|
|
20231205,171500,269204209,1125,1125,1125,1125,0
|
|
20231205,171400,269204209,1125,1125,1125,1125,0
|
|
20231205,171300,269204209,1125,1125,1125,1125,0
|
|
20231205,171200,269204209,1125,1125,1125,1125,0
|
|
20231205,171100,269204209,1125,1125,1125,1125,0
|
|
20231205,171000,269204209,1125,1125,1125,1125,0
|
|
20231205,170900,269204209,1125,1125,1125,1125,0
|
|
20231205,170800,269204209,1125,1125,1125,1125,0
|
|
20231205,170700,269204209,1125,1125,1125,1125,0
|
|
20231205,170600,269204209,1125,1125,1125,1125,0
|
|
20231205,170500,269204209,1125,1125,1125,1125,0
|
|
20231205,170400,269204209,1125,1125,1125,1125,0
|
|
20231205,170300,269204209,1125,1125,1125,1125,0
|
|
20231205,170200,269204209,1125,1125,1125,1125,0
|
|
20231205,170100,269204209,1125,1125,1125,1125,0
|
|
20231205,170000,269204209,1125,1125,1125,1125,0
|
|
20231205,165900,269204209,1125,1125,1125,1125,0
|
|
20231205,165800,269204209,1125,1125,1125,1125,0
|
|
20231205,165700,269204209,1125,1125,1125,1125,0
|
|
20231205,165600,269204209,1125,1125,1125,1125,0
|
|
20231205,165500,269204209,1125,1125,1125,1125,0
|
|
20231205,165400,269204209,1125,1125,1125,1125,0
|
|
20231205,165300,269204209,1125,1125,1125,1125,0
|
|
20231205,165200,269204209,1125,1125,1125,1125,0
|
|
20231205,165100,269204209,1125,1125,1125,1125,0
|
|
20231205,165000,269204209,1125,1125,1125,1125,0
|
|
20231205,164900,269204209,1125,1125,1125,1125,0
|
|
20231205,164800,269204209,1125,1125,1125,1125,0
|
|
20231205,164700,269204209,1125,1125,1125,1125,4244
|
|
20231205,164600,269204209,1125,1125,1125,1125,0
|
|
20231205,164500,269204209,1125,1125,1125,1125,0
|
|
20231205,164400,269204209,1125,1125,1125,1125,0
|
|
20231205,164300,269204209,1125,1125,1125,1125,0
|
|
20231205,164200,269204209,1125,1125,1125,1125,0
|
|
20231205,164100,269204209,1125,1125,1125,1125,0
|
|
20231205,164000,269204209,1125,1125,1125,1125,0
|
|
20231205,163900,269204209,1125,1125,1125,1125,0
|
|
20231205,163800,269204209,1125,1125,1125,1125,0
|
|
20231205,163700,269204209,1125,1125,1125,1125,0
|
|
20231205,163600,269204209,1125,1125,1125,1125,0
|
|
20231205,163500,269204209,1125,1125,1125,1125,0
|
|
20231205,163400,269204209,1125,1125,1125,1125,0
|
|
20231205,163300,269204209,1125,1125,1125,1125,0
|
|
20231205,163200,269204209,1125,1125,1125,1125,0
|
|
20231205,163100,269204209,1125,1125,1125,1125,0
|
|
20231205,163000,269204209,1125,1125,1125,1125,0
|
|
20231205,162900,269204209,1125,1125,1125,1125,0
|
|
20231205,162800,269204209,1125,1125,1125,1125,0
|
|
20231205,162700,269204209,1125,1125,1125,1125,0
|
|
20231205,162600,269204209,1125,1125,1125,1125,0
|
|
20231205,162500,269204209,1125,1125,1125,1125,0
|
|
20231205,162400,269204209,1125,1125,1125,1125,0
|
|
20231205,162300,269204209,1125,1125,1125,1125,0
|
|
20231205,162200,269204209,1125,1125,1125,1125,0
|
|
20231205,162100,269204209,1125,1125,1125,1125,0
|
|
20231205,162000,269204209,1125,1125,1125,1125,0
|
|
20231205,161900,269204209,1125,1125,1125,1125,0
|
|
20231205,161800,269204209,1125,1125,1125,1125,0
|
|
20231205,161700,269204209,1125,1125,1125,1125,4244
|
|
20231205,161600,269204209,1125,1125,1125,1125,0
|
|
20231205,161500,269204209,1125,1125,1125,1125,0
|
|
20231205,161400,269204209,1125,1125,1125,1125,0
|
|
20231205,161300,269204209,1125,1125,1125,1125,0
|
|
20231205,161200,269204209,1125,1125,1125,1125,0
|
|
20231205,161100,269204209,1125,1125,1125,1125,0
|
|
20231205,161000,269204209,1125,1125,1125,1125,0
|
|
20231205,160900,269204209,1125,1125,1125,1125,0
|
|
20231205,160800,269204209,1125,1125,1125,1125,0
|
|
20231205,160700,269204209,1125,1125,1125,1125,0
|
|
20231205,160600,269204209,1125,1125,1125,1125,0
|
|
20231205,160500,269204209,1125,1125,1125,1125,0
|
|
20231205,160400,269204209,1125,1125,1125,1125,0
|
|
20231205,160300,269204209,1125,1125,1125,1125,0
|
|
20231205,160200,269204209,1125,1125,1125,1125,0
|
|
20231205,160100,269204209,1125,1125,1125,1125,0
|
|
20231205,160000,269204209,1125,1125,1125,1125,0
|
|
20231205,155900,269204209,1125,1125,1125,1125,0
|
|
20231205,155800,269204209,1125,1125,1125,1125,0
|
|
20231205,155700,269204209,1125,1125,1125,1125,0
|
|
20231205,155600,269204209,1125,1125,1125,1125,0
|
|
20231205,155500,269204209,1125,1125,1125,1125,0
|
|
20231205,155400,269204209,1125,1125,1125,1125,0
|
|
20231205,155300,269204209,1125,1125,1125,1125,0
|
|
20231205,155200,269204209,1125,1125,1125,1125,0
|
|
20231205,155100,269204209,1125,1125,1125,1125,0
|
|
20231205,155000,269204209,1125,1125,1125,1125,0
|
|
20231205,154900,269204209,1125,1125,1125,1125,0
|
|
20231205,154800,269204209,1125,1125,1125,1125,0
|
|
20231205,154700,269204209,1125,1125,1125,1125,4244
|
|
20231205,154600,269204209,1125,1125,1125,1125,0
|
|
20231205,154500,269204209,1125,1125,1125,1125,0
|
|
20231205,154400,269204209,1125,1125,1125,1125,0
|
|
20231205,154300,269204209,1125,1125,1125,1125,0
|
|
20231205,154200,269204209,1125,1125,1125,1125,0
|
|
20231205,154100,269204209,1125,1125,1125,1125,0
|
|
20231205,154000,269204209,1125,1125,1125,1125,0
|
|
20231205,153900,269204209,1125,1125,1125,1125,0
|
|
20231205,153800,269204209,1125,1125,1125,1125,0
|
|
20231205,153700,269204209,1125,1125,1125,1125,0
|
|
20231205,153600,269204209,1125,1125,1125,1125,0
|
|
20231205,153500,269204209,1125,1125,1125,1125,0
|
|
20231205,153400,269204209,1125,1125,1125,1125,0
|
|
20231205,153300,269204209,1125,1125,1125,1125,0
|
|
20231205,153200,269204209,1125,1125,1125,1125,0
|
|
20231205,153100,269204209,1125,1125,1125,1125,0
|
|
20231205,153000,269204209,1125,1125,1125,1125,4244
|
|
20231205,152900,264429709,1125,1125,1125,1125,0
|
|
20231205,152800,264429709,1125,1125,1125,1125,0
|
|
20231205,152700,264429709,1125,1125,1125,1125,0
|
|
20231205,152600,264429709,1125,1125,1125,1125,0
|
|
20231205,152500,264429709,1125,1125,1125,1125,0
|
|
20231205,152400,264429709,1125,1125,1125,1125,0
|
|
20231205,152300,264429709,1125,1125,1125,1125,0
|
|
20231205,152200,264429709,1125,1125,1125,1125,0
|
|
20231205,152100,264429709,1125,1125,1125,1125,0
|
|
20231205,152000,264429709,1125,1125,1125,1125,0
|
|
20231205,151900,264429709,1125,1122,1125,1122,4704
|
|
20231205,151800,259150009,1123,1123,1123,1123,8353
|
|
20231205,151700,249769590,1124,1124,1124,1123,1091
|
|
20231205,151600,248543351,1124,1124,1124,1124,0
|
|
20231205,151500,248543351,1124,1124,1124,1124,0
|
|
20231205,151400,248543351,1124,1125,1125,1124,1301
|
|
20231205,151300,247081026,1124,1124,1124,1124,0
|
|
20231205,151200,247081026,1124,1124,1124,1124,0
|
|
20231205,151100,247081026,1124,1124,1124,1124,0
|
|
20231205,151000,247081026,1124,1124,1124,1124,826
|
|
20231205,150900,246152602,1124,1124,1124,1124,0
|
|
20231205,150800,246152602,1124,1124,1124,1124,150
|
|
20231205,150700,245984002,1124,1124,1124,1124,0
|
|
20231205,150600,245984002,1124,1125,1125,1124,1500
|
|
20231205,150500,244298000,1125,1125,1125,1125,1451
|
|
20231205,150400,242665625,1126,1125,1126,1125,4137
|
|
20231205,150300,238011499,1125,1125,1125,1125,0
|
|
20231205,150200,238011499,1125,1125,1125,1125,82
|
|
20231205,150100,237919249,1126,1126,1126,1126,0
|
|
20231205,150000,237919249,1126,1126,1126,1126,0
|
|
20231205,145900,237919249,1126,1126,1126,1126,0
|
|
20231205,145800,237919249,1126,1126,1126,1126,1
|
|
20231205,145700,237918123,1126,1125,1126,1125,6220
|
|
20231205,145600,230920403,1126,1127,1127,1126,3595
|
|
20231205,145500,226872432,1127,1127,1127,1127,2
|
|
20231205,145400,226870178,1127,1127,1127,1127,0
|
|
20231205,145300,226870178,1127,1127,1127,1127,197
|
|
20231205,145200,226648159,1127,1128,1128,1127,19
|
|
20231205,145100,226626745,1127,1128,1128,1127,1001
|
|
20231205,145000,225498617,1128,1128,1128,1128,0
|
|
20231205,144900,225498617,1128,1128,1128,1128,1
|
|
20231205,144800,225497489,1128,1128,1128,1128,2
|
|
20231205,144700,225495233,1128,1128,1128,1128,89
|
|
20231205,144600,225394841,1126,1128,1128,1126,2010
|
|
20231205,144500,223131309,1128,1128,1128,1128,95
|
|
20231205,144400,223024149,1125,1128,1128,1125,4400
|
|
20231205,144300,218068448,1129,1130,1130,1129,209
|
|
20231205,144200,217832486,1130,1130,1130,1130,0
|
|
20231205,144100,217832486,1130,1130,1130,1130,1
|
|
20231205,144000,217831356,1130,1130,1130,1130,2
|
|
20231205,143900,217829096,1130,1130,1130,1130,5
|
|
20231205,143800,217823446,1130,1130,1130,1130,1
|
|
20231205,143700,217822316,1127,1127,1127,1127,0
|
|
20231205,143600,217822316,1127,1129,1129,1127,7073
|
|
20231205,143500,209848077,1129,1129,1129,1129,554
|
|
20231205,143400,209222611,1130,1130,1130,1130,1
|
|
20231205,143300,209221481,1130,1131,1131,1130,97
|
|
20231205,143200,209111869,1129,1129,1129,1129,0
|
|
20231205,143100,209111869,1129,1130,1130,1129,400
|
|
20231205,143000,208660268,1130,1130,1130,1130,231
|
|
20231205,142900,208399238,1130,1132,1132,1130,531
|
|
20231205,142800,207798769,1132,1132,1132,1132,7
|
|
20231205,142700,207790845,1132,1132,1132,1132,1462
|
|
20231205,142600,206135861,1133,1130,1133,1130,6551
|
|
20231205,142500,198722963,1130,1130,1130,1130,1
|
|
20231205,142400,198721833,1130,1130,1130,1130,0
|
|
20231205,142300,198721833,1130,1130,1130,1130,1
|
|
20231205,142200,198720703,1129,1130,1130,1129,1202
|
|
20231205,142100,197362523,1131,1130,1131,1130,3001
|
|
20231205,142000,193971392,1131,1131,1131,1131,0
|
|
20231205,141900,193971392,1131,1130,1131,1130,313
|
|
20231205,141800,193617701,1131,1131,1131,1131,1670
|
|
20231205,141700,191728931,1131,1131,1131,1131,1
|
|
20231205,141600,191727800,1131,1131,1131,1131,93
|
|
20231205,141500,191622617,1128,1129,1129,1128,1628
|
|
20231205,141400,189786087,1130,1130,1131,1130,237
|
|
20231205,141300,189518276,1131,1131,1131,1131,1
|
|
20231205,141200,189517145,1131,1131,1131,1131,291
|
|
20231205,141100,189188024,1132,1132,1132,1132,1
|
|
20231205,141000,189186892,1132,1132,1132,1132,1
|
|
20231205,140900,189185760,1132,1132,1132,1132,407
|
|
20231205,140800,188725036,1133,1133,1133,1133,1
|
|
20231205,140700,188723903,1133,1133,1133,1133,62
|
|
20231205,140600,188653657,1133,1133,1133,1133,1
|
|
20231205,140500,188652524,1133,1133,1133,1133,17
|
|
20231205,140400,188633263,1133,1133,1133,1133,62
|
|
20231205,140300,188563017,1133,1133,1133,1133,28
|
|
20231205,140200,188531293,1133,1133,1133,1133,62
|
|
20231205,140100,188461047,1133,1133,1133,1133,17
|
|
20231205,140000,188441786,1133,1133,1133,1133,1
|
|
20231205,135900,188440653,1133,1133,1133,1133,67
|
|
20231205,135800,188364742,1133,1133,1133,1133,41
|
|
20231205,135700,188318289,1133,1132,1133,1132,74
|
|
20231205,135600,188234448,1132,1133,1133,1132,2
|
|
20231205,135500,188232183,1132,1133,1133,1132,2
|
|
20231205,135400,188229918,1133,1133,1133,1133,0
|
|
20231205,135300,188229918,1133,1133,1133,1133,424
|
|
20231205,135200,187749526,1134,1134,1134,1134,75
|
|
20231205,135100,187664476,1133,1133,1133,1133,181
|
|
20231205,135000,187459403,1133,1133,1133,1132,418
|
|
20231205,134900,186986109,1133,1133,1133,1133,91
|
|
20231205,134800,186883006,1133,1133,1133,1133,18
|
|
20231205,134700,186862612,1133,1133,1133,1133,94
|
|
20231205,134600,186756110,1133,1133,1133,1133,0
|
|
20231205,134500,186756110,1133,1133,1133,1133,18
|
|
20231205,134400,186735716,1132,1133,1133,1132,119
|
|
20231205,134300,186600890,1133,1133,1133,1133,0
|
|
20231205,134200,186600890,1133,1132,1133,1132,31
|
|
20231205,134100,186565797,1132,1133,1133,1132,51
|
|
20231205,134000,186508064,1132,1133,1133,1132,24
|
|
20231205,133900,186480895,1133,1133,1133,1133,0
|
|
20231205,133800,186480895,1133,1132,1133,1132,6
|
|
20231205,133700,186474102,1133,1133,1133,1133,1
|
|
20231205,133600,186472969,1133,1133,1133,1133,1
|
|
20231205,133500,186471836,1133,1133,1133,1133,0
|
|
20231205,133400,186471836,1133,1132,1133,1132,1050
|
|
20231205,133300,185283235,1133,1133,1133,1133,2
|
|
20231205,133200,185280969,1132,1132,1132,1132,205
|
|
20231205,133100,185048909,1132,1132,1132,1132,0
|
|
20231205,133000,185048909,1132,1132,1133,1132,1001
|
|
20231205,132900,183915776,1130,1131,1131,1130,500
|
|
20231205,132800,183350491,1130,1132,1132,1130,1016
|
|
20231205,132700,182201745,1131,1132,1132,1131,505
|
|
20231205,132600,181630399,1131,1132,1132,1131,2000
|
|
20231205,132500,179367054,1133,1133,1133,1133,114
|
|
20231205,132400,179237892,1133,1133,1133,1133,22
|
|
20231205,132300,179212966,1133,1133,1133,1133,183
|
|
20231205,132200,179005627,1133,1132,1133,1132,216
|
|
20231205,132100,178760904,1132,1132,1132,1132,1
|
|
20231205,132000,178759772,1131,1131,1131,1131,49
|
|
20231205,131900,178704353,1131,1131,1131,1131,23
|
|
20231205,131800,178678340,1131,1131,1131,1131,94
|
|
20231205,131700,178572026,1131,1131,1131,1131,111
|
|
20231205,131600,178446485,1131,1131,1131,1131,58
|
|
20231205,131500,178380887,1131,1131,1131,1131,2
|
|
20231205,131400,178378625,1131,1131,1131,1131,1317
|
|
20231205,131300,176889098,1130,1130,1130,1130,20
|
|
20231205,131200,176866498,1129,1129,1129,1129,986
|
|
20231205,131100,175753304,1129,1129,1129,1129,64
|
|
20231205,131000,175681048,1128,1128,1128,1128,0
|
|
20231205,130900,175681048,1128,1127,1128,1127,11025
|
|
20231205,130800,163254191,1127,1127,1127,1127,1
|
|
20231205,130700,163253064,1127,1127,1127,1127,1
|
|
20231205,130600,163251937,1127,1127,1127,1127,1
|
|
20231205,130500,163250810,1127,1127,1127,1127,0
|
|
20231205,130400,163250810,1127,1127,1127,1127,1
|
|
20231205,130300,163249683,1127,1127,1127,1127,1
|
|
20231205,130200,163248556,1127,1128,1128,1127,396
|
|
20231205,130100,162802263,1127,1127,1127,1127,104
|
|
20231205,130000,162685055,1127,1127,1127,1127,3000
|
|
20231205,125900,159304055,1127,1127,1127,1127,2000
|
|
20231205,125800,157050055,1127,1128,1128,1127,2266
|
|
20231205,125700,154496007,1129,1129,1129,1129,11
|
|
20231205,125600,154483588,1129,1129,1129,1129,1
|
|
20231205,125500,154482459,1129,1129,1129,1129,1
|
|
20231205,125400,154481330,1127,1128,1128,1127,1143
|
|
20231205,125300,153192909,1127,1127,1127,1127,0
|
|
20231205,125200,153192909,1127,1127,1127,1125,1315
|
|
20231205,125100,151712498,1127,1129,1129,1127,689
|
|
20231205,125000,150935718,1129,1129,1129,1129,25
|
|
20231205,124900,150907493,1129,1129,1129,1129,105
|
|
20231205,124800,150788948,1129,1129,1129,1129,1
|
|
20231205,124700,150787819,1130,1130,1130,1130,1
|
|
20231205,124600,150786689,1125,1127,1127,1125,5000
|
|
20231205,124500,145159177,1128,1130,1130,1128,677
|
|
20231205,124400,144395166,1130,1129,1130,1128,3204
|
|
20231205,124300,140780266,1129,1130,1130,1129,40
|
|
20231205,124200,140735067,1130,1130,1130,1130,18
|
|
20231205,124100,140714727,1130,1130,1130,1130,45
|
|
20231205,124000,140663877,1130,1130,1130,1130,48
|
|
20231205,123900,140609637,1130,1130,1130,1130,19
|
|
20231205,123800,140588167,1130,1130,1130,1130,55
|
|
20231205,123700,140526017,1130,1130,1130,1130,66
|
|
20231205,123600,140451437,1130,1130,1130,1130,22
|
|
20231205,123500,140426577,1130,1130,1130,1130,57
|
|
20231205,123400,140362167,1130,1130,1130,1130,258
|
|
20231205,123300,140070627,1130,1129,1130,1129,5518
|
|
20231205,123200,133835670,1128,1128,1128,1127,583
|
|
20231205,123100,133178346,1128,1128,1128,1128,0
|
|
20231205,123000,133178346,1128,1128,1128,1128,59
|
|
20231205,122900,133111794,1128,1128,1128,1128,66
|
|
20231205,122800,133037346,1128,1128,1128,1128,17
|
|
20231205,122700,133018170,1128,1128,1128,1128,1
|
|
20231205,122600,133017042,1128,1128,1128,1128,1
|
|
20231205,122500,133015914,1128,1128,1128,1128,1
|
|
20231205,122400,133014786,1128,1128,1128,1128,21
|
|
20231205,122300,132991098,1128,1129,1129,1128,565
|
|
20231205,122200,132353764,1129,1129,1129,1129,1
|
|
20231205,122100,132352635,1125,1125,1125,1125,0
|
|
20231205,122000,132352635,1125,1129,1129,1125,902
|
|
20231205,121900,131335924,1129,1129,1129,1129,7599
|
|
20231205,121800,122756653,1128,1128,1128,1128,29
|
|
20231205,121700,122723941,1127,1127,1127,1127,96
|
|
20231205,121600,122615749,1127,1127,1127,1127,1033
|
|
20231205,121500,121451558,1128,1128,1128,1128,363
|
|
20231205,121400,121042094,1128,1128,1128,1128,1
|
|
20231205,121300,121040966,1127,1127,1127,1127,111
|
|
20231205,121200,120915869,1128,1128,1128,1128,1
|
|
20231205,121100,120914741,1128,1127,1128,1127,201
|
|
20231205,121000,120688213,1128,1128,1128,1128,18
|
|
20231205,120900,120667909,1128,1129,1129,1128,139
|
|
20231205,120800,120511096,1129,1129,1129,1129,23
|
|
20231205,120700,120485129,1129,1129,1129,1129,28
|
|
20231205,120600,120453517,1129,1129,1129,1129,45
|
|
20231205,120500,120402712,1128,1129,1129,1128,29
|
|
20231205,120400,120369972,1129,1128,1129,1128,33
|
|
20231205,120300,120332719,1129,1129,1129,1129,118
|
|
20231205,120200,120199497,1129,1129,1129,1129,2
|
|
20231205,120100,120197239,1128,1128,1128,1128,0
|
|
20231205,120000,120197239,1128,1128,1128,1128,20
|
|
20231205,115900,120174679,1129,1129,1129,1129,1
|
|
20231205,115800,120173550,1129,1129,1129,1129,101
|
|
20231205,115700,120059521,1130,1130,1130,1130,76
|
|
20231205,115600,119973641,1130,1130,1130,1130,2
|
|
20231205,115500,119971381,1129,1129,1129,1129,0
|
|
20231205,115400,119971381,1129,1129,1129,1129,124
|
|
20231205,115300,119831385,1130,1129,1130,1129,36
|
|
20231205,115200,119790739,1129,1129,1129,1129,0
|
|
20231205,115100,119790739,1129,1129,1129,1129,2
|
|
20231205,115000,119788481,1129,1129,1129,1129,17
|
|
20231205,114900,119769288,1129,1129,1129,1129,1
|
|
20231205,114800,119768159,1129,1129,1129,1129,1
|
|
20231205,114700,119767030,1126,1126,1126,1126,87
|
|
20231205,114600,119669068,1126,1126,1126,1126,1425
|
|
20231205,114500,118064518,1126,1126,1126,1126,4
|
|
20231205,114400,118060014,1126,1126,1126,1126,118
|
|
20231205,114300,117927146,1126,1126,1126,1126,17
|
|
20231205,114200,117908004,1126,1126,1126,1126,2
|
|
20231205,114100,117905752,1125,1125,1125,1125,1426
|
|
20231205,114000,116301502,1125,1125,1125,1125,76
|
|
20231205,113900,116216002,1125,1125,1125,1125,58
|
|
20231205,113800,116150752,1125,1125,1125,1125,3
|
|
20231205,113700,116147377,1125,1125,1125,1125,18
|
|
20231205,113600,116127127,1125,1126,1126,1125,150
|
|
20231205,113500,115958376,1126,1126,1126,1126,74
|
|
20231205,113400,115875052,1126,1125,1126,1125,4
|
|
20231205,113300,115870551,1125,1126,1126,1125,81
|
|
20231205,113200,115779346,1127,1127,1127,1126,337
|
|
20231205,113100,115399803,1127,1127,1127,1127,17
|
|
20231205,113000,115380644,1127,1126,1127,1126,611
|
|
20231205,112900,114692574,1127,1126,1127,1126,4
|
|
20231205,112800,114688069,1126,1127,1127,1126,20
|
|
20231205,112700,114665532,1127,1127,1127,1127,84
|
|
20231205,112600,114570864,1127,1127,1127,1127,2
|
|
20231205,112500,114568610,1127,1127,1127,1127,2272
|
|
20231205,112400,112008066,1127,1127,1127,1127,114
|
|
20231205,112300,111879588,1127,1127,1127,1127,2
|
|
20231205,112200,111877334,1127,1127,1127,1127,1000
|
|
20231205,112100,110750334,1127,1125,1127,1125,221
|
|
20231205,112000,110501485,1126,1126,1126,1126,0
|
|
20231205,111900,110501485,1126,1126,1126,1126,2
|
|
20231205,111800,110499233,1126,1126,1126,1126,127
|
|
20231205,111700,110356231,1126,1125,1126,1125,1029
|
|
20231205,111600,109197578,1124,1124,1124,1124,0
|
|
20231205,111500,109197578,1124,1125,1125,1124,130
|
|
20231205,111400,109051428,1124,1124,1124,1124,212
|
|
20231205,111300,108813140,1124,1124,1124,1124,103
|
|
20231205,111200,108697368,1124,1125,1125,1124,3415
|
|
20231205,111100,104858092,1125,1126,1126,1125,1844
|
|
20231205,111000,102783491,1126,1125,1126,1125,8001
|
|
20231205,110900,93782365,1126,1126,1126,1126,2013
|
|
20231205,110800,91515727,1127,1127,1127,1126,119
|
|
20231205,110700,91381634,1127,1127,1127,1127,18
|
|
20231205,110600,91361348,1127,1127,1127,1127,1
|
|
20231205,110500,91360221,1127,1125,1127,1125,3395
|
|
20231205,110400,87539434,1126,1126,1126,1126,1
|
|
20231205,110300,87538308,1126,1127,1127,1126,23
|
|
20231205,110200,87512392,1126,1125,1126,1125,271
|
|
20231205,110100,87207516,1126,1126,1126,1126,0
|
|
20231205,110000,87207516,1126,1127,1127,1126,231
|
|
20231205,105900,86947409,1127,1127,1127,1127,1
|
|
20231205,105800,86946282,1126,1126,1127,1126,2954
|
|
20231205,105700,83620068,1127,1127,1127,1127,1
|
|
20231205,105600,83618941,1127,1127,1127,1127,3001
|
|
20231205,105500,80236814,1127,1127,1127,1127,2620
|
|
20231205,105400,77284074,1127,1128,1128,1127,1124
|
|
20231205,105300,76017312,1129,1129,1129,1129,1
|
|
20231205,105200,76016183,1129,1129,1129,1129,1
|
|
20231205,105100,76015054,1128,1130,1130,1128,12
|
|
20231205,105000,76001506,1130,1130,1130,1130,0
|
|
20231205,104900,76001506,1130,1130,1130,1130,1
|
|
20231205,104800,76000376,1130,1130,1130,1130,1
|
|
20231205,104700,75999246,1130,1130,1130,1130,2
|
|
20231205,104600,75996986,1130,1130,1130,1130,307
|
|
20231205,104500,75650076,1129,1129,1129,1129,4
|
|
20231205,104400,75645560,1126,1126,1126,1126,0
|
|
20231205,104300,75645560,1126,1128,1128,1126,4000
|
|
20231205,104200,71138870,1129,1129,1129,1129,2
|
|
20231205,104100,71136612,1129,1129,1129,1129,1
|
|
20231205,104000,71135483,1128,1128,1128,1128,0
|
|
20231205,103900,71135483,1128,1128,1128,1128,0
|
|
20231205,103800,71135483,1128,1129,1129,1128,15
|
|
20231205,103700,71118562,1130,1130,1130,1130,2
|
|
20231205,103600,71116302,1128,1128,1128,1128,0
|
|
20231205,103500,71116302,1128,1129,1129,1128,2104
|
|
20231205,103400,68742783,1130,1130,1130,1130,7
|
|
20231205,103300,68734873,1129,1129,1129,1129,0
|
|
20231205,103200,68734873,1129,1129,1129,1129,37
|
|
20231205,103100,68693100,1129,1129,1129,1129,0
|
|
20231205,103000,68693100,1129,1129,1129,1129,467
|
|
20231205,102900,68165857,1129,1129,1129,1129,46
|
|
20231205,102800,68113923,1129,1129,1129,1129,0
|
|
20231205,102700,68113923,1129,1129,1129,1128,311
|
|
20231205,102600,67763113,1128,1130,1130,1128,8427
|
|
20231205,102500,58249818,1132,1132,1132,1132,0
|
|
20231205,102400,58249818,1132,1132,1132,1132,0
|
|
20231205,102300,58249818,1132,1132,1132,1132,2
|
|
20231205,102200,58247554,1132,1132,1132,1132,1
|
|
20231205,102100,58246422,1129,1129,1129,1129,0
|
|
20231205,102000,58246422,1129,1131,1131,1129,2354
|
|
20231205,101900,55586761,1130,1130,1130,1130,13
|
|
20231205,101800,55572071,1130,1131,1132,1130,721
|
|
20231205,101700,54757170,1132,1132,1132,1132,4492
|
|
20231205,101600,49672226,1131,1131,1131,1131,1
|
|
20231205,101500,49671095,1132,1131,1132,1131,2408
|
|
20231205,101400,46947646,1131,1131,1131,1131,2
|
|
20231205,101300,46945384,1131,1131,1131,1131,0
|
|
20231205,101200,46945384,1131,1131,1131,1131,1
|
|
20231205,101100,46944253,1131,1131,1131,1131,1
|
|
20231205,101000,46943122,1127,1127,1127,1127,0
|
|
20231205,100900,46943122,1127,1129,1129,1127,2
|
|
20231205,100800,46940866,1131,1131,1131,1131,1
|
|
20231205,100700,46939735,1127,1127,1127,1127,17
|
|
20231205,100600,46920576,1129,1129,1129,1128,1002
|
|
20231205,100500,45789739,1131,1131,1131,1131,0
|
|
20231205,100400,45789739,1131,1131,1131,1131,1
|
|
20231205,100300,45788608,1131,1131,1131,1131,0
|
|
20231205,100200,45788608,1131,1132,1132,1127,402
|
|
20231205,100100,45335545,1127,1127,1127,1127,312
|
|
20231205,100000,44983921,1127,1128,1128,1127,10988
|
|
20231205,095900,32593371,1128,1128,1128,1128,62
|
|
20231205,095800,32523435,1128,1128,1128,1128,130
|
|
20231205,095700,32376795,1128,1128,1128,1128,1000
|
|
20231205,095600,31248795,1128,1128,1128,1128,4
|
|
20231205,095500,31244283,1129,1129,1129,1129,50
|
|
20231205,095400,31187833,1129,1129,1129,1129,3
|
|
20231205,095300,31184446,1129,1129,1129,1129,342
|
|
20231205,095200,30798328,1129,1129,1129,1129,1
|
|
20231205,095100,30797199,1129,1129,1129,1129,0
|
|
20231205,095000,30797199,1129,1129,1129,1129,1473
|
|
20231205,094900,29134182,1130,1130,1130,1130,0
|
|
20231205,094800,29134182,1130,1129,1130,1129,238
|
|
20231205,094700,28865243,1128,1128,1128,1128,10
|
|
20231205,094600,28853963,1128,1128,1128,1128,323
|
|
20231205,094500,28489619,1130,1127,1130,1127,1579
|
|
20231205,094400,26709475,1128,1129,1129,1128,2487
|
|
20231205,094300,23903688,1130,1130,1130,1130,0
|
|
20231205,094200,23903688,1130,1130,1130,1130,0
|
|
20231205,094100,23903688,1130,1130,1130,1130,180
|
|
20231205,094000,23700288,1132,1132,1132,1132,0
|
|
20231205,093900,23700288,1132,1132,1132,1132,0
|
|
20231205,093800,23700288,1132,1132,1132,1132,0
|
|
20231205,093700,23700288,1132,1132,1132,1132,0
|
|
20231205,093600,23700288,1132,1132,1132,1132,0
|
|
20231205,093500,23700288,1132,1132,1132,1132,6
|
|
20231205,093400,23693496,1132,1132,1132,1132,0
|
|
20231205,093300,23693496,1132,1132,1132,1132,10
|
|
20231205,093200,23682176,1132,1132,1132,1130,5
|
|
20231205,093100,23676518,1132,1132,1132,1132,1
|
|
20231205,093000,23675386,1130,1130,1130,1130,0
|
|
20231205,092900,23675386,1130,1132,1132,1130,992
|
|
20231205,092800,22554210,1132,1132,1132,1132,0
|
|
20231205,092700,22554210,1132,1132,1132,1132,0
|
|
20231205,092600,22554210,1132,1132,1132,1132,0
|
|
20231205,092500,22554210,1132,1132,1132,1132,0
|
|
20231205,092400,22554210,1132,1132,1132,1132,300
|
|
20231205,092300,22214610,1133,1133,1133,1133,404
|
|
20231205,092200,21756878,1133,1133,1133,1133,6
|
|
20231205,092100,21750080,1133,1133,1133,1133,44
|
|
20231205,092000,21700228,1133,1133,1133,1133,0
|
|
20231205,091900,21700228,1133,1133,1133,1133,0
|
|
20231205,091800,21700228,1133,1133,1133,1133,1
|
|
20231205,091700,21699095,1128,1128,1128,1128,0
|
|
20231205,091600,21699095,1128,1128,1128,1128,0
|
|
20231205,091500,21699095,1128,1128,1128,1128,0
|
|
20231205,091400,21699095,1128,1128,1128,1128,1
|
|
20231205,091300,21697967,1128,1128,1128,1128,251
|
|
20231205,091200,21414839,1127,1127,1127,1127,150
|
|
20231205,091100,21245789,1127,1128,1128,1127,1309
|
|
20231205,091000,19770437,1128,1130,1130,1128,7
|
|
20231205,090900,19762529,1128,1128,1128,1128,2746
|
|
20231205,090800,16665041,1128,1131,1131,1128,6366
|
|
20231205,090700,9470814,1131,1132,1132,1131,3561
|
|
20231205,090600,5440325,1132,1133,1133,1132,2758
|
|
20231205,090500,2316876,1133,1133,1133,1133,50
|
|
20231205,090400,2260226,1135,1135,1135,1135,301
|
|
20231205,090300,1918591,1135,1135,1135,1135,10
|
|
20231205,090200,1907241,1132,1132,1132,1132,500
|
|
20231205,090100,1341241,1132,1132,1132,1132,57
|
|
20231205,090000,1276717,1132,1131,1132,1131,1128
|