590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,184700,147386051,1140,1140,1140,1140,1811
|
|
20231206,184600,147386051,1140,1140,1140,1140,0
|
|
20231206,184500,147386051,1140,1140,1140,1140,0
|
|
20231206,184400,147386051,1140,1140,1140,1140,0
|
|
20231206,184300,147386051,1140,1140,1140,1140,0
|
|
20231206,184200,147386051,1140,1140,1140,1140,0
|
|
20231206,184100,147386051,1140,1140,1140,1140,0
|
|
20231206,184000,147386051,1140,1140,1140,1140,0
|
|
20231206,183900,147386051,1140,1140,1140,1140,0
|
|
20231206,183800,147386051,1140,1140,1140,1140,0
|
|
20231206,183700,147386051,1140,1140,1140,1140,0
|
|
20231206,183600,147386051,1140,1140,1140,1140,0
|
|
20231206,183500,147386051,1140,1140,1140,1140,0
|
|
20231206,183400,147386051,1140,1140,1140,1140,0
|
|
20231206,183300,147386051,1140,1140,1140,1140,0
|
|
20231206,183200,147386051,1140,1140,1140,1140,0
|
|
20231206,183100,147386051,1140,1140,1140,1140,0
|
|
20231206,183000,147386051,1140,1140,1140,1140,0
|
|
20231206,182900,147386051,1140,1140,1140,1140,0
|
|
20231206,182800,147386051,1140,1140,1140,1140,0
|
|
20231206,182700,147386051,1140,1140,1140,1140,0
|
|
20231206,182600,147386051,1140,1140,1140,1140,0
|
|
20231206,182500,147386051,1140,1140,1140,1140,0
|
|
20231206,182400,147386051,1140,1140,1140,1140,0
|
|
20231206,182300,147386051,1140,1140,1140,1140,0
|
|
20231206,182200,147386051,1140,1140,1140,1140,0
|
|
20231206,182100,147386051,1140,1140,1140,1140,0
|
|
20231206,182000,147386051,1140,1140,1140,1140,0
|
|
20231206,181900,147386051,1140,1140,1140,1140,0
|
|
20231206,181800,147386051,1140,1140,1140,1140,0
|
|
20231206,181700,147386051,1140,1140,1140,1140,1811
|
|
20231206,181600,147386051,1140,1140,1140,1140,0
|
|
20231206,181500,147386051,1140,1140,1140,1140,0
|
|
20231206,181400,147386051,1140,1140,1140,1140,0
|
|
20231206,181300,147386051,1140,1140,1140,1140,0
|
|
20231206,181200,147386051,1140,1140,1140,1140,0
|
|
20231206,181100,147386051,1140,1140,1140,1140,0
|
|
20231206,181000,147386051,1140,1140,1140,1140,0
|
|
20231206,180900,147386051,1140,1140,1140,1140,0
|
|
20231206,180800,147386051,1140,1140,1140,1140,0
|
|
20231206,180700,147386051,1140,1140,1140,1140,0
|
|
20231206,180600,147386051,1140,1140,1140,1140,0
|
|
20231206,180500,147386051,1140,1140,1140,1140,0
|
|
20231206,180400,147386051,1140,1140,1140,1140,0
|
|
20231206,180300,147386051,1140,1140,1140,1140,0
|
|
20231206,180200,147386051,1140,1140,1140,1140,0
|
|
20231206,180100,147386051,1140,1140,1140,1140,0
|
|
20231206,180000,147386051,1140,1140,1140,1140,0
|
|
20231206,175900,147386051,1140,1140,1140,1140,0
|
|
20231206,175800,147386051,1140,1140,1140,1140,0
|
|
20231206,175700,147386051,1140,1140,1140,1140,0
|
|
20231206,175600,147386051,1140,1140,1140,1140,0
|
|
20231206,175500,147386051,1140,1140,1140,1140,0
|
|
20231206,175400,147386051,1140,1140,1140,1140,0
|
|
20231206,175300,147386051,1140,1140,1140,1140,0
|
|
20231206,175200,147386051,1140,1140,1140,1140,0
|
|
20231206,175100,147386051,1140,1140,1140,1140,0
|
|
20231206,175000,147386051,1140,1140,1140,1140,0
|
|
20231206,174900,147386051,1140,1140,1140,1140,0
|
|
20231206,174800,147386051,1140,1140,1140,1140,0
|
|
20231206,174700,147386051,1140,1140,1140,1140,1811
|
|
20231206,174600,147386051,1140,1140,1140,1140,0
|
|
20231206,174500,147386051,1140,1140,1140,1140,0
|
|
20231206,174400,147386051,1140,1140,1140,1140,0
|
|
20231206,174300,147386051,1140,1140,1140,1140,0
|
|
20231206,174200,147386051,1140,1140,1140,1140,0
|
|
20231206,174100,147386051,1140,1140,1140,1140,0
|
|
20231206,174000,147386051,1140,1140,1140,1140,0
|
|
20231206,173900,147386051,1140,1140,1140,1140,0
|
|
20231206,173800,147386051,1140,1140,1140,1140,0
|
|
20231206,173700,147386051,1140,1140,1140,1140,0
|
|
20231206,173600,147386051,1140,1140,1140,1140,0
|
|
20231206,173500,147386051,1140,1140,1140,1140,0
|
|
20231206,173400,147386051,1140,1140,1140,1140,0
|
|
20231206,173300,147386051,1140,1140,1140,1140,0
|
|
20231206,173200,147386051,1140,1140,1140,1140,0
|
|
20231206,173100,147386051,1140,1140,1140,1140,0
|
|
20231206,173000,147386051,1140,1140,1140,1140,0
|
|
20231206,172900,147386051,1140,1140,1140,1140,0
|
|
20231206,172800,147386051,1140,1140,1140,1140,0
|
|
20231206,172700,147386051,1140,1140,1140,1140,0
|
|
20231206,172600,147386051,1140,1140,1140,1140,0
|
|
20231206,172500,147386051,1140,1140,1140,1140,0
|
|
20231206,172400,147386051,1140,1140,1140,1140,0
|
|
20231206,172300,147386051,1140,1140,1140,1140,0
|
|
20231206,172200,147386051,1140,1140,1140,1140,0
|
|
20231206,172100,147386051,1140,1140,1140,1140,0
|
|
20231206,172000,147386051,1140,1140,1140,1140,0
|
|
20231206,171900,147386051,1140,1140,1140,1140,0
|
|
20231206,171800,147386051,1140,1140,1140,1140,0
|
|
20231206,171700,147386051,1140,1140,1140,1140,1811
|
|
20231206,171600,147386051,1140,1140,1140,1140,0
|
|
20231206,171500,147386051,1140,1140,1140,1140,0
|
|
20231206,171400,147386051,1140,1140,1140,1140,0
|
|
20231206,171300,147386051,1140,1140,1140,1140,0
|
|
20231206,171200,147386051,1140,1140,1140,1140,0
|
|
20231206,171100,147386051,1140,1140,1140,1140,0
|
|
20231206,171000,147386051,1140,1140,1140,1140,0
|
|
20231206,170900,147386051,1140,1140,1140,1140,0
|
|
20231206,170800,147386051,1140,1140,1140,1140,0
|
|
20231206,170700,147386051,1140,1140,1140,1140,0
|
|
20231206,170600,147386051,1140,1140,1140,1140,0
|
|
20231206,170500,147386051,1140,1140,1140,1140,0
|
|
20231206,170400,147386051,1140,1140,1140,1140,0
|
|
20231206,170300,147386051,1140,1140,1140,1140,0
|
|
20231206,170200,147386051,1140,1140,1140,1140,0
|
|
20231206,170100,147386051,1140,1140,1140,1140,0
|
|
20231206,170000,147386051,1140,1140,1140,1140,0
|
|
20231206,165900,147386051,1140,1140,1140,1140,0
|
|
20231206,165800,147386051,1140,1140,1140,1140,0
|
|
20231206,165700,147386051,1140,1140,1140,1140,0
|
|
20231206,165600,147386051,1140,1140,1140,1140,0
|
|
20231206,165500,147386051,1140,1140,1140,1140,0
|
|
20231206,165400,147386051,1140,1140,1140,1140,0
|
|
20231206,165300,147386051,1140,1140,1140,1140,0
|
|
20231206,165200,147386051,1140,1140,1140,1140,0
|
|
20231206,165100,147386051,1140,1140,1140,1140,0
|
|
20231206,165000,147386051,1140,1140,1140,1140,0
|
|
20231206,164900,147386051,1140,1140,1140,1140,0
|
|
20231206,164800,147386051,1140,1140,1140,1140,0
|
|
20231206,164700,147386051,1140,1140,1140,1140,1811
|
|
20231206,164600,147386051,1140,1140,1140,1140,0
|
|
20231206,164500,147386051,1140,1140,1140,1140,0
|
|
20231206,164400,147386051,1140,1140,1140,1140,0
|
|
20231206,164300,147386051,1140,1140,1140,1140,0
|
|
20231206,164200,147386051,1140,1140,1140,1140,0
|
|
20231206,164100,147386051,1140,1140,1140,1140,0
|
|
20231206,164000,147386051,1140,1140,1140,1140,0
|
|
20231206,163900,147386051,1140,1140,1140,1140,0
|
|
20231206,163800,147386051,1140,1140,1140,1140,0
|
|
20231206,163700,147386051,1140,1140,1140,1140,0
|
|
20231206,163600,147386051,1140,1140,1140,1140,0
|
|
20231206,163500,147386051,1140,1140,1140,1140,0
|
|
20231206,163400,147386051,1140,1140,1140,1140,0
|
|
20231206,163300,147386051,1140,1140,1140,1140,0
|
|
20231206,163200,147386051,1140,1140,1140,1140,0
|
|
20231206,163100,147386051,1140,1140,1140,1140,0
|
|
20231206,163000,147386051,1140,1140,1140,1140,0
|
|
20231206,162900,147386051,1140,1140,1140,1140,0
|
|
20231206,162800,147386051,1140,1140,1140,1140,0
|
|
20231206,162700,147386051,1140,1140,1140,1140,0
|
|
20231206,162600,147386051,1140,1140,1140,1140,0
|
|
20231206,162500,147386051,1140,1140,1140,1140,0
|
|
20231206,162400,147386051,1140,1140,1140,1140,0
|
|
20231206,162300,147386051,1140,1140,1140,1140,0
|
|
20231206,162200,147386051,1140,1140,1140,1140,0
|
|
20231206,162100,147386051,1140,1140,1140,1140,0
|
|
20231206,162000,147386051,1140,1140,1140,1140,0
|
|
20231206,161900,147386051,1140,1140,1140,1140,0
|
|
20231206,161800,147386051,1140,1140,1140,1140,0
|
|
20231206,161700,147386051,1140,1140,1140,1140,1811
|
|
20231206,161600,147386051,1140,1140,1140,1140,0
|
|
20231206,161500,147386051,1140,1140,1140,1140,0
|
|
20231206,161400,147386051,1140,1140,1140,1140,0
|
|
20231206,161300,147386051,1140,1140,1140,1140,0
|
|
20231206,161200,147386051,1140,1140,1140,1140,0
|
|
20231206,161100,147386051,1140,1140,1140,1140,0
|
|
20231206,161000,147386051,1140,1140,1140,1140,0
|
|
20231206,160900,147386051,1140,1140,1140,1140,0
|
|
20231206,160800,147386051,1140,1140,1140,1140,0
|
|
20231206,160700,147386051,1140,1140,1140,1140,0
|
|
20231206,160600,147386051,1140,1140,1140,1140,0
|
|
20231206,160500,147386051,1140,1140,1140,1140,0
|
|
20231206,160400,147386051,1140,1140,1140,1140,0
|
|
20231206,160300,147386051,1140,1140,1140,1140,0
|
|
20231206,160200,147386051,1140,1140,1140,1140,0
|
|
20231206,160100,147386051,1140,1140,1140,1140,0
|
|
20231206,160000,147386051,1140,1140,1140,1140,0
|
|
20231206,155900,147386051,1140,1140,1140,1140,0
|
|
20231206,155800,147386051,1140,1140,1140,1140,0
|
|
20231206,155700,147386051,1140,1140,1140,1140,0
|
|
20231206,155600,147386051,1140,1140,1140,1140,0
|
|
20231206,155500,147386051,1140,1140,1140,1140,0
|
|
20231206,155400,147386051,1140,1140,1140,1140,0
|
|
20231206,155300,147386051,1140,1140,1140,1140,0
|
|
20231206,155200,147386051,1140,1140,1140,1140,0
|
|
20231206,155100,147386051,1140,1140,1140,1140,0
|
|
20231206,155000,147386051,1140,1140,1140,1140,0
|
|
20231206,154900,147386051,1140,1140,1140,1140,0
|
|
20231206,154800,147386051,1140,1140,1140,1140,0
|
|
20231206,154700,147386051,1140,1140,1140,1140,1811
|
|
20231206,154600,147386051,1140,1140,1140,1140,0
|
|
20231206,154500,147386051,1140,1140,1140,1140,0
|
|
20231206,154400,147386051,1140,1140,1140,1140,0
|
|
20231206,154300,147386051,1140,1140,1140,1140,0
|
|
20231206,154200,147386051,1140,1140,1140,1140,0
|
|
20231206,154100,147386051,1140,1140,1140,1140,0
|
|
20231206,154000,147386051,1140,1140,1140,1140,0
|
|
20231206,153900,147386051,1140,1140,1140,1140,0
|
|
20231206,153800,147386051,1140,1140,1140,1140,0
|
|
20231206,153700,147386051,1140,1140,1140,1140,0
|
|
20231206,153600,147386051,1140,1140,1140,1140,0
|
|
20231206,153500,147386051,1140,1140,1140,1140,0
|
|
20231206,153400,147386051,1140,1140,1140,1140,0
|
|
20231206,153300,147386051,1140,1140,1140,1140,0
|
|
20231206,153200,147386051,1140,1140,1140,1140,0
|
|
20231206,153100,147386051,1140,1140,1140,1140,0
|
|
20231206,153000,147386051,1140,1140,1140,1140,1811
|
|
20231206,152900,145321511,1140,1140,1140,1140,0
|
|
20231206,152800,145321511,1140,1140,1140,1140,0
|
|
20231206,152700,145321511,1140,1140,1140,1140,0
|
|
20231206,152600,145321511,1140,1140,1140,1140,0
|
|
20231206,152500,145321511,1140,1140,1140,1140,0
|
|
20231206,152400,145321511,1140,1140,1140,1140,0
|
|
20231206,152300,145321511,1140,1140,1140,1140,0
|
|
20231206,152200,145321511,1140,1140,1140,1140,0
|
|
20231206,152100,145321511,1140,1140,1140,1140,0
|
|
20231206,152000,145321511,1140,1140,1140,1140,0
|
|
20231206,151900,145321511,1140,1140,1140,1136,663
|
|
20231206,151800,144566735,1140,1140,1140,1140,98
|
|
20231206,151700,144455015,1140,1140,1140,1140,0
|
|
20231206,151600,144455015,1140,1140,1140,1139,191
|
|
20231206,151500,144237276,1139,1137,1139,1137,17
|
|
20231206,151400,144217945,1140,1140,1140,1140,20
|
|
20231206,151300,144195145,1140,1140,1140,1140,1
|
|
20231206,151200,144194005,1138,1139,1139,1138,1855
|
|
20231206,151100,142082805,1139,1139,1139,1139,645
|
|
20231206,151000,141348150,1137,1139,1139,1137,3001
|
|
20231206,150900,137932011,1139,1139,1139,1139,1
|
|
20231206,150800,137930872,1137,1137,1137,1137,0
|
|
20231206,150700,137930872,1137,1137,1137,1137,0
|
|
20231206,150600,137930872,1137,1137,1137,1137,0
|
|
20231206,150500,137930872,1137,1137,1137,1137,0
|
|
20231206,150400,137930872,1137,1137,1137,1137,0
|
|
20231206,150300,137930872,1137,1138,1138,1137,1685
|
|
20231206,150200,136015015,1137,1139,1139,1137,5079
|
|
20231206,150100,130238497,1139,1139,1139,1139,142
|
|
20231206,150000,130076759,1139,1140,1140,1139,2343
|
|
20231206,145900,127408007,1139,1139,1139,1139,0
|
|
20231206,145800,127408007,1139,1139,1139,1139,0
|
|
20231206,145700,127408007,1139,1139,1139,1139,0
|
|
20231206,145600,127408007,1139,1139,1139,1139,1332
|
|
20231206,145500,125890859,1140,1140,1140,1140,0
|
|
20231206,145400,125890859,1140,1140,1140,1140,57
|
|
20231206,145300,125825879,1140,1140,1140,1140,2
|
|
20231206,145200,125823599,1140,1140,1140,1140,0
|
|
20231206,145100,125823599,1140,1140,1140,1140,2
|
|
20231206,145000,125821319,1140,1140,1140,1140,0
|
|
20231206,144900,125821319,1140,1140,1140,1140,2000
|
|
20231206,144800,123541319,1140,1140,1140,1140,1067
|
|
20231206,144700,122324939,1140,1140,1140,1140,300
|
|
20231206,144600,121982939,1140,1140,1140,1140,0
|
|
20231206,144500,121982939,1140,1140,1140,1140,0
|
|
20231206,144400,121982939,1140,1140,1140,1140,50
|
|
20231206,144300,121925939,1141,1141,1141,1141,1
|
|
20231206,144200,121924798,1140,1140,1140,1140,495
|
|
20231206,144100,121360498,1139,1139,1139,1139,0
|
|
20231206,144000,121360498,1139,1139,1139,1139,0
|
|
20231206,143900,121360498,1139,1139,1139,1139,0
|
|
20231206,143800,121360498,1139,1139,1139,1139,0
|
|
20231206,143700,121360498,1139,1139,1139,1139,0
|
|
20231206,143600,121360498,1139,1140,1140,1139,647
|
|
20231206,143500,120623042,1140,1140,1140,1140,1615
|
|
20231206,143400,118781942,1139,1139,1139,1139,90
|
|
20231206,143300,118679432,1139,1139,1139,1139,0
|
|
20231206,143200,118679432,1139,1139,1139,1139,10
|
|
20231206,143100,118668042,1139,1139,1139,1139,0
|
|
20231206,143000,118668042,1139,1139,1139,1139,333
|
|
20231206,142900,118288755,1140,1140,1140,1140,6
|
|
20231206,142800,118281915,1140,1140,1140,1140,0
|
|
20231206,142700,118281915,1140,1140,1140,1140,30
|
|
20231206,142600,118247715,1140,1140,1140,1140,7
|
|
20231206,142500,118239735,1140,1140,1140,1140,0
|
|
20231206,142400,118239735,1140,1140,1140,1140,1600
|
|
20231206,142300,116415735,1140,1140,1140,1140,0
|
|
20231206,142200,116415735,1140,1140,1140,1140,0
|
|
20231206,142100,116415735,1140,1140,1140,1140,0
|
|
20231206,142000,116415735,1140,1140,1140,1140,0
|
|
20231206,141900,116415735,1140,1140,1140,1140,201
|
|
20231206,141800,116186595,1140,1140,1140,1140,2211
|
|
20231206,141700,113666055,1140,1141,1141,1140,1001
|
|
20231206,141600,112524678,1140,1140,1140,1140,0
|
|
20231206,141500,112524678,1140,1140,1140,1140,0
|
|
20231206,141400,112524678,1140,1140,1140,1140,5000
|
|
20231206,141300,106824678,1142,1142,1142,1142,1
|
|
20231206,141200,106823536,1142,1142,1142,1142,1
|
|
20231206,141100,106822394,1140,1140,1140,1140,0
|
|
20231206,141000,106822394,1140,1140,1140,1140,0
|
|
20231206,140900,106822394,1140,1140,1140,1140,3963
|
|
20231206,140800,102304574,1140,1141,1141,1140,1060
|
|
20231206,140700,101095571,1143,1143,1143,1143,0
|
|
20231206,140600,101095571,1143,1141,1143,1141,115
|
|
20231206,140500,100964354,1141,1141,1141,1141,0
|
|
20231206,140400,100964354,1141,1141,1141,1141,1598
|
|
20231206,140300,99141036,1142,1142,1142,1142,477
|
|
20231206,140200,98596302,1143,1143,1143,1143,0
|
|
20231206,140100,98596302,1143,1143,1143,1143,0
|
|
20231206,140000,98596302,1143,1143,1143,1143,241
|
|
20231206,135900,98320839,1143,1143,1143,1143,0
|
|
20231206,135800,98320839,1143,1143,1143,1143,0
|
|
20231206,135700,98320839,1143,1143,1143,1143,0
|
|
20231206,135600,98320839,1143,1143,1143,1143,0
|
|
20231206,135500,98320839,1143,1143,1143,1143,267
|
|
20231206,135400,98015658,1142,1142,1142,1142,0
|
|
20231206,135300,98015658,1142,1142,1142,1142,0
|
|
20231206,135200,98015658,1142,1142,1142,1142,0
|
|
20231206,135100,98015658,1142,1142,1142,1142,0
|
|
20231206,135000,98015658,1142,1142,1142,1142,0
|
|
20231206,134900,98015658,1142,1142,1142,1142,0
|
|
20231206,134800,98015658,1142,1143,1143,1142,300
|
|
20231206,134700,97672977,1143,1143,1143,1143,100
|
|
20231206,134600,97558677,1143,1143,1143,1143,6
|
|
20231206,134500,97551819,1143,1143,1143,1143,0
|
|
20231206,134400,97551819,1143,1143,1143,1143,0
|
|
20231206,134300,97551819,1143,1143,1143,1143,2000
|
|
20231206,134200,95265819,1143,1143,1143,1143,4
|
|
20231206,134100,95261247,1142,1142,1142,1142,300
|
|
20231206,134000,94918647,1143,1143,1143,1143,0
|
|
20231206,133900,94918647,1143,1142,1143,1142,1849
|
|
20231206,133800,92805340,1143,1143,1143,1143,0
|
|
20231206,133700,92805340,1143,1143,1143,1143,0
|
|
20231206,133600,92805340,1143,1143,1143,1143,0
|
|
20231206,133500,92805340,1143,1141,1143,1141,515
|
|
20231206,133400,92217723,1143,1143,1143,1143,0
|
|
20231206,133300,92217723,1143,1143,1143,1143,0
|
|
20231206,133200,92217723,1143,1143,1143,1143,0
|
|
20231206,133100,92217723,1143,1143,1143,1143,1
|
|
20231206,133000,92216580,1141,1141,1141,1141,22
|
|
20231206,132900,92191478,1142,1143,1143,1142,81
|
|
20231206,132800,92098968,1142,1143,1143,1142,348
|
|
20231206,132700,91701206,1144,1144,1144,1144,10
|
|
20231206,132600,91689766,1144,1144,1144,1144,204
|
|
20231206,132500,91456390,1144,1144,1144,1144,161
|
|
20231206,132400,91272206,1144,1144,1144,1144,794
|
|
20231206,132300,90363870,1145,1143,1145,1143,4331
|
|
20231206,132200,85409564,1142,1143,1143,1142,644
|
|
20231206,132100,84674099,1144,1143,1144,1143,500
|
|
20231206,132000,84102574,1143,1143,1143,1143,0
|
|
20231206,131900,84102574,1143,1143,1143,1143,500
|
|
20231206,131800,83531074,1143,1143,1143,1143,0
|
|
20231206,131700,83531074,1143,1141,1143,1141,387
|
|
20231206,131600,83089288,1141,1141,1141,1141,300
|
|
20231206,131500,82746988,1141,1141,1141,1141,17
|
|
20231206,131400,82727591,1142,1142,1142,1142,0
|
|
20231206,131300,82727591,1142,1141,1142,1141,68
|
|
20231206,131200,82649953,1141,1141,1141,1141,219
|
|
20231206,131100,82400074,1141,1142,1142,1141,671
|
|
20231206,131000,81634388,1142,1142,1142,1142,0
|
|
20231206,130900,81634388,1142,1142,1142,1142,78
|
|
20231206,130800,81545312,1142,1142,1142,1142,13
|
|
20231206,130700,81530466,1142,1142,1142,1142,207
|
|
20231206,130600,81294072,1142,1140,1142,1140,3678
|
|
20231206,130500,77094634,1140,1140,1140,1140,3040
|
|
20231206,130400,73629034,1140,1140,1140,1140,0
|
|
20231206,130300,73629034,1140,1140,1140,1140,10
|
|
20231206,130200,73617634,1138,1138,1138,1138,0
|
|
20231206,130100,73617634,1138,1139,1140,1138,2707
|
|
20231206,130000,70532427,1139,1139,1139,1139,0
|
|
20231206,125900,70532427,1139,1139,1139,1139,1327
|
|
20231206,125800,69020974,1140,1139,1140,1139,2942
|
|
20231206,125700,65670025,1139,1139,1139,1139,18
|
|
20231206,125600,65649523,1139,1139,1139,1139,368
|
|
20231206,125500,65230371,1139,1138,1139,1138,267
|
|
20231206,125400,64926524,1137,1137,1138,1137,16
|
|
20231206,125300,64908331,1137,1136,1137,1136,1155
|
|
20231206,125200,63596156,1135,1135,1135,1135,0
|
|
20231206,125100,63596156,1135,1135,1135,1135,0
|
|
20231206,125000,63596156,1135,1136,1136,1135,264
|
|
20231206,124900,63296452,1136,1136,1136,1136,13
|
|
20231206,124800,63281684,1136,1136,1136,1136,61
|
|
20231206,124700,63212388,1136,1136,1136,1136,0
|
|
20231206,124600,63212388,1136,1136,1136,1136,13
|
|
20231206,124500,63197620,1136,1136,1136,1136,64
|
|
20231206,124400,63124916,1136,1136,1136,1136,1
|
|
20231206,124300,63123780,1136,1136,1136,1136,0
|
|
20231206,124200,63123780,1136,1136,1136,1136,1
|
|
20231206,124100,63122644,1136,1136,1136,1136,15
|
|
20231206,124000,63105604,1136,1138,1138,1136,3741
|
|
20231206,123900,58855624,1138,1138,1138,1138,1094
|
|
20231206,123800,57610652,1138,1138,1138,1138,19
|
|
20231206,123700,57589030,1138,1138,1138,1138,0
|
|
20231206,123600,57589030,1138,1137,1138,1137,2148
|
|
20231206,123500,55146568,1137,1137,1137,1137,3351
|
|
20231206,123400,51336481,1137,1136,1137,1136,1688
|
|
20231206,123300,49418717,1136,1136,1136,1136,0
|
|
20231206,123200,49418717,1136,1136,1136,1136,2
|
|
20231206,123100,49416445,1135,1135,1135,1135,0
|
|
20231206,123000,49416445,1135,1136,1136,1135,594
|
|
20231206,122900,48741961,1136,1136,1136,1136,0
|
|
20231206,122800,48741961,1136,1136,1136,1136,2111
|
|
20231206,122700,46343865,1136,1136,1136,1136,0
|
|
20231206,122600,46343865,1136,1135,1136,1135,1015
|
|
20231206,122500,45191738,1136,1136,1136,1136,5
|
|
20231206,122400,45186058,1136,1135,1136,1135,1217
|
|
20231206,122300,43804634,1135,1136,1136,1135,56
|
|
20231206,122200,43741061,1136,1136,1136,1136,0
|
|
20231206,122100,43741061,1136,1136,1136,1136,1
|
|
20231206,122000,43739925,1136,1136,1136,1136,0
|
|
20231206,121900,43739925,1136,1136,1136,1136,18
|
|
20231206,121800,43719477,1137,1137,1137,1137,0
|
|
20231206,121700,43719477,1137,1137,1137,1137,30
|
|
20231206,121600,43685367,1137,1137,1137,1137,0
|
|
20231206,121500,43685367,1137,1137,1137,1137,2
|
|
20231206,121400,43683093,1135,1135,1135,1135,17
|
|
20231206,121300,43663798,1137,1137,1137,1137,13
|
|
20231206,121200,43649017,1137,1137,1137,1137,0
|
|
20231206,121100,43649017,1137,1137,1137,1137,0
|
|
20231206,121000,43649017,1137,1137,1137,1137,0
|
|
20231206,120900,43649017,1137,1137,1137,1137,0
|
|
20231206,120800,43649017,1137,1137,1137,1137,13
|
|
20231206,120700,43634236,1137,1137,1137,1137,0
|
|
20231206,120600,43634236,1137,1135,1137,1135,42
|
|
20231206,120500,43586560,1137,1137,1137,1137,100
|
|
20231206,120400,43472860,1137,1137,1137,1137,13
|
|
20231206,120300,43458079,1137,1137,1137,1137,0
|
|
20231206,120200,43458079,1137,1137,1137,1137,0
|
|
20231206,120100,43458079,1137,1137,1137,1137,35
|
|
20231206,120000,43418284,1137,1137,1137,1137,0
|
|
20231206,115900,43418284,1137,1137,1137,1137,0
|
|
20231206,115800,43418284,1137,1137,1137,1137,0
|
|
20231206,115700,43418284,1137,1137,1137,1137,0
|
|
20231206,115600,43418284,1137,1137,1137,1137,0
|
|
20231206,115500,43418284,1137,1137,1137,1137,13
|
|
20231206,115400,43403503,1137,1137,1137,1137,2
|
|
20231206,115300,43401229,1137,1137,1137,1137,0
|
|
20231206,115200,43401229,1137,1137,1137,1137,0
|
|
20231206,115100,43401229,1137,1137,1137,1137,0
|
|
20231206,115000,43401229,1137,1137,1137,1137,13
|
|
20231206,114900,43386448,1137,1137,1137,1137,0
|
|
20231206,114800,43386448,1137,1137,1137,1137,0
|
|
20231206,114700,43386448,1137,1137,1137,1137,13
|
|
20231206,114600,43371667,1137,1137,1137,1137,0
|
|
20231206,114500,43371667,1137,1137,1137,1137,0
|
|
20231206,114400,43371667,1137,1137,1137,1137,3
|
|
20231206,114300,43368256,1137,1137,1137,1137,141
|
|
20231206,114200,43207939,1137,1137,1137,1137,0
|
|
20231206,114100,43207939,1137,1137,1137,1137,0
|
|
20231206,114000,43207939,1137,1136,1137,1136,1622
|
|
20231206,113900,41365175,1136,1136,1136,1136,0
|
|
20231206,113800,41365175,1136,1136,1136,1136,0
|
|
20231206,113700,41365175,1136,1136,1136,1136,13
|
|
20231206,113600,41350407,1136,1136,1136,1136,0
|
|
20231206,113500,41350407,1136,1136,1136,1136,1
|
|
20231206,113400,41349271,1136,1136,1136,1136,176
|
|
20231206,113300,41149335,1136,1136,1136,1136,67
|
|
20231206,113200,41073223,1137,1135,1137,1135,2455
|
|
20231206,113100,38285016,1135,1135,1135,1135,63
|
|
20231206,113000,38213511,1135,1135,1135,1135,50
|
|
20231206,112900,38156761,1135,1134,1135,1134,933
|
|
20231206,112800,37098642,1134,1134,1134,1134,0
|
|
20231206,112700,37098642,1134,1134,1134,1134,13
|
|
20231206,112600,37083900,1134,1134,1134,1134,0
|
|
20231206,112500,37083900,1134,1134,1134,1134,0
|
|
20231206,112400,37083900,1134,1134,1134,1134,0
|
|
20231206,112300,37083900,1134,1134,1134,1134,13
|
|
20231206,112200,37069158,1134,1134,1134,1134,0
|
|
20231206,112100,37069158,1134,1134,1134,1134,13
|
|
20231206,112000,37054416,1134,1134,1134,1134,0
|
|
20231206,111900,37054416,1134,1134,1134,1134,132
|
|
20231206,111800,36904728,1134,1134,1134,1134,0
|
|
20231206,111700,36904728,1134,1134,1134,1134,3889
|
|
20231206,111600,32494602,1134,1134,1134,1134,60
|
|
20231206,111500,32426562,1134,1134,1134,1134,0
|
|
20231206,111400,32426562,1134,1134,1134,1134,13
|
|
20231206,111300,32411820,1134,1134,1134,1134,0
|
|
20231206,111200,32411820,1134,1134,1134,1134,13
|
|
20231206,111100,32397078,1134,1134,1134,1134,0
|
|
20231206,111000,32397078,1134,1134,1134,1134,86
|
|
20231206,110900,32299554,1134,1131,1134,1131,501
|
|
20231206,110800,31732920,1131,1131,1131,1131,235
|
|
20231206,110700,31467135,1131,1131,1131,1131,0
|
|
20231206,110600,31467135,1131,1131,1131,1131,0
|
|
20231206,110500,31467135,1131,1131,1131,1131,60
|
|
20231206,110400,31399275,1131,1131,1131,1131,0
|
|
20231206,110300,31399275,1131,1131,1131,1131,55
|
|
20231206,110200,31337070,1133,1133,1133,1133,18
|
|
20231206,110100,31316676,1133,1133,1133,1133,0
|
|
20231206,110000,31316676,1133,1133,1133,1133,0
|
|
20231206,105900,31316676,1133,1133,1133,1133,0
|
|
20231206,105800,31316676,1133,1133,1133,1133,3
|
|
20231206,105700,31313277,1129,1129,1129,1129,11
|
|
20231206,105600,31300858,1127,1132,1132,1127,1000
|
|
20231206,105500,30171516,1133,1133,1133,1133,0
|
|
20231206,105400,30171516,1133,1133,1133,1133,0
|
|
20231206,105300,30171516,1133,1133,1133,1133,0
|
|
20231206,105200,30171516,1133,1133,1133,1133,0
|
|
20231206,105100,30171516,1133,1133,1133,1133,226
|
|
20231206,105000,29915458,1133,1133,1133,1133,0
|
|
20231206,104900,29915458,1133,1132,1133,1132,21
|
|
20231206,104800,29891685,1133,1133,1133,1133,3
|
|
20231206,104700,29888286,1132,1132,1132,1132,20
|
|
20231206,104600,29865646,1133,1132,1133,1132,21
|
|
20231206,104500,29841873,1133,1133,1133,1133,0
|
|
20231206,104400,29841873,1133,1133,1133,1133,0
|
|
20231206,104300,29841873,1133,1133,1133,1133,0
|
|
20231206,104200,29841873,1133,1133,1133,1133,0
|
|
20231206,104100,29841873,1133,1133,1133,1133,3
|
|
20231206,104000,29838474,1133,1132,1133,1132,119
|
|
20231206,103900,29703765,1132,1131,1132,1131,12
|
|
20231206,103800,29690192,1132,1131,1132,1131,29
|
|
20231206,103700,29657392,1131,1130,1131,1130,794
|
|
20231206,103600,28759652,1130,1130,1130,1130,1
|
|
20231206,103500,28758522,1127,1127,1127,1127,3479
|
|
20231206,103400,24837689,1131,1131,1131,1131,0
|
|
20231206,103300,24837689,1131,1131,1131,1131,0
|
|
20231206,103200,24837689,1131,1131,1131,1131,0
|
|
20231206,103100,24837689,1131,1131,1131,1131,0
|
|
20231206,103000,24837689,1131,1131,1131,1131,1
|
|
20231206,102900,24836558,1127,1130,1130,1127,433
|
|
20231206,102800,24348417,1131,1131,1131,1131,0
|
|
20231206,102700,24348417,1131,1131,1131,1131,0
|
|
20231206,102600,24348417,1131,1131,1131,1131,0
|
|
20231206,102500,24348417,1131,1131,1131,1131,0
|
|
20231206,102400,24348417,1131,1131,1131,1131,0
|
|
20231206,102300,24348417,1131,1131,1131,1131,0
|
|
20231206,102200,24348417,1131,1131,1131,1131,0
|
|
20231206,102100,24348417,1131,1131,1131,1131,10
|
|
20231206,102000,24337107,1131,1131,1131,1131,0
|
|
20231206,101900,24337107,1131,1130,1131,1130,651
|
|
20231206,101800,23601380,1130,1130,1130,1130,0
|
|
20231206,101700,23601380,1130,1130,1130,1130,126
|
|
20231206,101600,23459000,1131,1131,1131,1131,0
|
|
20231206,101500,23459000,1131,1130,1131,1130,795
|
|
20231206,101400,22560649,1130,1130,1130,1130,30
|
|
20231206,101300,22526749,1130,1130,1130,1130,0
|
|
20231206,101200,22526749,1130,1130,1130,1130,0
|
|
20231206,101100,22526749,1130,1130,1130,1130,1
|
|
20231206,101000,22525619,1127,1131,1131,1127,1001
|
|
20231206,100900,21396988,1127,1130,1130,1127,1012
|
|
20231206,100800,20253785,1130,1130,1130,1130,1
|
|
20231206,100700,20252655,1130,1130,1130,1130,5
|
|
20231206,100600,20247005,1130,1130,1130,1130,0
|
|
20231206,100500,20247005,1130,1129,1130,1129,317
|
|
20231206,100400,19888890,1131,1131,1131,1131,0
|
|
20231206,100300,19888890,1131,1131,1131,1131,0
|
|
20231206,100200,19888890,1131,1131,1131,1131,0
|
|
20231206,100100,19888890,1131,1131,1131,1131,0
|
|
20231206,100000,19888890,1131,1131,1131,1131,0
|
|
20231206,095900,19888890,1131,1131,1131,1131,0
|
|
20231206,095800,19888890,1131,1131,1131,1128,110
|
|
20231206,095700,19764718,1129,1130,1131,1129,40
|
|
20231206,095600,19719519,1129,1130,1130,1129,4
|
|
20231206,095500,19715001,1129,1129,1129,1129,0
|
|
20231206,095400,19715001,1129,1130,1130,1129,3
|
|
20231206,095300,19711612,1132,1132,1132,1132,0
|
|
20231206,095200,19711612,1132,1132,1132,1132,0
|
|
20231206,095100,19711612,1132,1132,1132,1132,1
|
|
20231206,095000,19710480,1132,1132,1132,1132,0
|
|
20231206,094900,19710480,1132,1132,1132,1132,0
|
|
20231206,094800,19710480,1132,1132,1132,1132,0
|
|
20231206,094700,19710480,1132,1132,1132,1132,100
|
|
20231206,094600,19597280,1132,1132,1132,1132,0
|
|
20231206,094500,19597280,1132,1132,1132,1132,0
|
|
20231206,094400,19597280,1132,1132,1132,1132,4
|
|
20231206,094300,19592752,1132,1132,1132,1132,1
|
|
20231206,094200,19591620,1132,1131,1132,1131,100
|
|
20231206,094100,19478488,1131,1131,1131,1131,0
|
|
20231206,094000,19478488,1131,1131,1131,1131,101
|
|
20231206,093900,19364257,1129,1129,1129,1129,26
|
|
20231206,093800,19334903,1131,1131,1131,1131,1
|
|
20231206,093700,19333772,1129,1129,1129,1129,97
|
|
20231206,093600,19224259,1130,1130,1130,1130,106
|
|
20231206,093500,19104479,1131,1131,1131,1131,35
|
|
20231206,093400,19064894,1132,1132,1132,1132,0
|
|
20231206,093300,19064894,1132,1132,1132,1132,0
|
|
20231206,093200,19064894,1132,1132,1132,1132,26
|
|
20231206,093100,19035462,1132,1131,1132,1131,683
|
|
20231206,093000,18262986,1132,1135,1135,1132,304
|
|
20231206,092900,17918850,1135,1135,1135,1135,2
|
|
20231206,092800,17916580,1135,1133,1135,1132,203
|
|
20231206,092700,17686779,1136,1136,1136,1136,0
|
|
20231206,092600,17686779,1136,1135,1136,1135,61
|
|
20231206,092500,17617543,1136,1135,1136,1135,252
|
|
20231206,092400,17331522,1136,1136,1136,1136,52
|
|
20231206,092300,17272450,1139,1136,1139,1136,1758
|
|
20231206,092200,15274473,1135,1135,1135,1135,20
|
|
20231206,092100,15251773,1136,1136,1136,1136,1482
|
|
20231206,092000,13568221,1136,1136,1136,1136,1
|
|
20231206,091900,13567085,1136,1136,1136,1135,363
|
|
20231206,091800,13155078,1135,1132,1135,1132,2880
|
|
20231206,091700,9887194,1131,1130,1131,1130,36
|
|
20231206,091600,9846483,1131,1123,1131,1123,3
|
|
20231206,091500,9843106,1123,1126,1126,1123,2400
|
|
20231206,091400,7145892,1131,1131,1131,1131,0
|
|
20231206,091300,7145892,1131,1131,1131,1131,0
|
|
20231206,091200,7145892,1131,1131,1131,1131,0
|
|
20231206,091100,7145892,1131,1131,1131,1131,11
|
|
20231206,091000,7133451,1132,1131,1132,1131,200
|
|
20231206,090900,6907088,1124,1125,1125,1124,185
|
|
20231206,090800,6699099,1124,1133,1134,1124,1007
|
|
20231206,090700,5566198,1134,1134,1134,1134,176
|
|
20231206,090600,5366614,1135,1135,1135,1135,0
|
|
20231206,090500,5366614,1135,1134,1135,1134,1466
|
|
20231206,090400,3703704,1133,1133,1133,1125,2711
|
|
20231206,090300,635914,1133,1132,1133,1132,57
|
|
20231206,090200,571379,1132,1130,1132,1130,10
|
|
20231206,090100,560077,1131,1130,1131,1130,22
|
|
20231206,090000,535202,1127,1123,1127,1123,476
|