590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,184700,158069582,1131,1131,1131,1131,2273
|
|
20231213,184600,158069582,1131,1131,1131,1131,0
|
|
20231213,184500,158069582,1131,1131,1131,1131,0
|
|
20231213,184400,158069582,1131,1131,1131,1131,0
|
|
20231213,184300,158069582,1131,1131,1131,1131,0
|
|
20231213,184200,158069582,1131,1131,1131,1131,0
|
|
20231213,184100,158069582,1131,1131,1131,1131,0
|
|
20231213,184000,158069582,1131,1131,1131,1131,0
|
|
20231213,183900,158069582,1131,1131,1131,1131,0
|
|
20231213,183800,158069582,1131,1131,1131,1131,0
|
|
20231213,183700,158069582,1131,1131,1131,1131,0
|
|
20231213,183600,158069582,1131,1131,1131,1131,0
|
|
20231213,183500,158069582,1131,1131,1131,1131,0
|
|
20231213,183400,158069582,1131,1131,1131,1131,0
|
|
20231213,183300,158069582,1131,1131,1131,1131,0
|
|
20231213,183200,158069582,1131,1131,1131,1131,0
|
|
20231213,183100,158069582,1131,1131,1131,1131,0
|
|
20231213,183000,158069582,1131,1131,1131,1131,0
|
|
20231213,182900,158069582,1131,1131,1131,1131,0
|
|
20231213,182800,158069582,1131,1131,1131,1131,0
|
|
20231213,182700,158069582,1131,1131,1131,1131,0
|
|
20231213,182600,158069582,1131,1131,1131,1131,0
|
|
20231213,182500,158069582,1131,1131,1131,1131,0
|
|
20231213,182400,158069582,1131,1131,1131,1131,0
|
|
20231213,182300,158069582,1131,1131,1131,1131,0
|
|
20231213,182200,158069582,1131,1131,1131,1131,0
|
|
20231213,182100,158069582,1131,1131,1131,1131,0
|
|
20231213,182000,158069582,1131,1131,1131,1131,0
|
|
20231213,181900,158069582,1131,1131,1131,1131,0
|
|
20231213,181800,158069582,1131,1131,1131,1131,0
|
|
20231213,181700,158069582,1131,1131,1131,1131,2273
|
|
20231213,181600,158069582,1131,1131,1131,1131,0
|
|
20231213,181500,158069582,1131,1131,1131,1131,0
|
|
20231213,181400,158069582,1131,1131,1131,1131,0
|
|
20231213,181300,158069582,1131,1131,1131,1131,0
|
|
20231213,181200,158069582,1131,1131,1131,1131,0
|
|
20231213,181100,158069582,1131,1131,1131,1131,0
|
|
20231213,181000,158069582,1131,1131,1131,1131,0
|
|
20231213,180900,158069582,1131,1131,1131,1131,0
|
|
20231213,180800,158069582,1131,1131,1131,1131,0
|
|
20231213,180700,158069582,1131,1131,1131,1131,0
|
|
20231213,180600,158069582,1131,1131,1131,1131,0
|
|
20231213,180500,158069582,1131,1131,1131,1131,0
|
|
20231213,180400,158069582,1131,1131,1131,1131,0
|
|
20231213,180300,158069582,1131,1131,1131,1131,0
|
|
20231213,180200,158069582,1131,1131,1131,1131,0
|
|
20231213,180100,158069582,1131,1131,1131,1131,0
|
|
20231213,180000,158069582,1131,1131,1131,1131,0
|
|
20231213,175900,158069582,1131,1131,1131,1131,0
|
|
20231213,175800,158069582,1131,1131,1131,1131,0
|
|
20231213,175700,158069582,1131,1131,1131,1131,0
|
|
20231213,175600,158069582,1131,1131,1131,1131,0
|
|
20231213,175500,158069582,1131,1131,1131,1131,0
|
|
20231213,175400,158069582,1131,1131,1131,1131,0
|
|
20231213,175300,158069582,1131,1131,1131,1131,0
|
|
20231213,175200,158069582,1131,1131,1131,1131,0
|
|
20231213,175100,158069582,1131,1131,1131,1131,0
|
|
20231213,175000,158069582,1131,1131,1131,1131,0
|
|
20231213,174900,158069582,1131,1131,1131,1131,0
|
|
20231213,174800,158069582,1131,1131,1131,1131,0
|
|
20231213,174700,158069582,1131,1131,1131,1131,2273
|
|
20231213,174600,158069582,1131,1131,1131,1131,0
|
|
20231213,174500,158069582,1131,1131,1131,1131,0
|
|
20231213,174400,158069582,1131,1131,1131,1131,0
|
|
20231213,174300,158069582,1131,1131,1131,1131,0
|
|
20231213,174200,158069582,1131,1131,1131,1131,0
|
|
20231213,174100,158069582,1131,1131,1131,1131,0
|
|
20231213,174000,158069582,1131,1131,1131,1131,0
|
|
20231213,173900,158069582,1131,1131,1131,1131,0
|
|
20231213,173800,158069582,1131,1131,1131,1131,0
|
|
20231213,173700,158069582,1131,1131,1131,1131,0
|
|
20231213,173600,158069582,1131,1131,1131,1131,0
|
|
20231213,173500,158069582,1131,1131,1131,1131,0
|
|
20231213,173400,158069582,1131,1131,1131,1131,0
|
|
20231213,173300,158069582,1131,1131,1131,1131,0
|
|
20231213,173200,158069582,1131,1131,1131,1131,0
|
|
20231213,173100,158069582,1131,1131,1131,1131,0
|
|
20231213,173000,158069582,1131,1131,1131,1131,0
|
|
20231213,172900,158069582,1131,1131,1131,1131,0
|
|
20231213,172800,158069582,1131,1131,1131,1131,0
|
|
20231213,172700,158069582,1131,1131,1131,1131,0
|
|
20231213,172600,158069582,1131,1131,1131,1131,0
|
|
20231213,172500,158069582,1131,1131,1131,1131,0
|
|
20231213,172400,158069582,1131,1131,1131,1131,0
|
|
20231213,172300,158069582,1131,1131,1131,1131,0
|
|
20231213,172200,158069582,1131,1131,1131,1131,0
|
|
20231213,172100,158069582,1131,1131,1131,1131,0
|
|
20231213,172000,158069582,1131,1131,1131,1131,0
|
|
20231213,171900,158069582,1131,1131,1131,1131,0
|
|
20231213,171800,158069582,1131,1131,1131,1131,0
|
|
20231213,171700,158069582,1131,1131,1131,1131,2273
|
|
20231213,171600,158069582,1131,1131,1131,1131,0
|
|
20231213,171500,158069582,1131,1131,1131,1131,0
|
|
20231213,171400,158069582,1131,1131,1131,1131,0
|
|
20231213,171300,158069582,1131,1131,1131,1131,0
|
|
20231213,171200,158069582,1131,1131,1131,1131,0
|
|
20231213,171100,158069582,1131,1131,1131,1131,0
|
|
20231213,171000,158069582,1131,1131,1131,1131,0
|
|
20231213,170900,158069582,1131,1131,1131,1131,0
|
|
20231213,170800,158069582,1131,1131,1131,1131,0
|
|
20231213,170700,158069582,1131,1131,1131,1131,0
|
|
20231213,170600,158069582,1131,1131,1131,1131,0
|
|
20231213,170500,158069582,1131,1131,1131,1131,0
|
|
20231213,170400,158069582,1131,1131,1131,1131,0
|
|
20231213,170300,158069582,1131,1131,1131,1131,0
|
|
20231213,170200,158069582,1131,1131,1131,1131,0
|
|
20231213,170100,158069582,1131,1131,1131,1131,0
|
|
20231213,170000,158069582,1131,1131,1131,1131,0
|
|
20231213,165900,158069582,1131,1131,1131,1131,0
|
|
20231213,165800,158069582,1131,1131,1131,1131,0
|
|
20231213,165700,158069582,1131,1131,1131,1131,0
|
|
20231213,165600,158069582,1131,1131,1131,1131,0
|
|
20231213,165500,158069582,1131,1131,1131,1131,0
|
|
20231213,165400,158069582,1131,1131,1131,1131,0
|
|
20231213,165300,158069582,1131,1131,1131,1131,0
|
|
20231213,165200,158069582,1131,1131,1131,1131,0
|
|
20231213,165100,158069582,1131,1131,1131,1131,0
|
|
20231213,165000,158069582,1131,1131,1131,1131,0
|
|
20231213,164900,158069582,1131,1131,1131,1131,0
|
|
20231213,164800,158069582,1131,1131,1131,1131,0
|
|
20231213,164700,158069582,1131,1131,1131,1131,2273
|
|
20231213,164600,158069582,1131,1131,1131,1131,0
|
|
20231213,164500,158069582,1131,1131,1131,1131,0
|
|
20231213,164400,158069582,1131,1131,1131,1131,0
|
|
20231213,164300,158069582,1131,1131,1131,1131,0
|
|
20231213,164200,158069582,1131,1131,1131,1131,0
|
|
20231213,164100,158069582,1131,1131,1131,1131,0
|
|
20231213,164000,158069582,1131,1131,1131,1131,0
|
|
20231213,163900,158069582,1131,1131,1131,1131,0
|
|
20231213,163800,158069582,1131,1131,1131,1131,0
|
|
20231213,163700,158069582,1131,1131,1131,1131,0
|
|
20231213,163600,158069582,1131,1131,1131,1131,0
|
|
20231213,163500,158069582,1131,1131,1131,1131,0
|
|
20231213,163400,158069582,1131,1131,1131,1131,0
|
|
20231213,163300,158069582,1131,1131,1131,1131,0
|
|
20231213,163200,158069582,1131,1131,1131,1131,0
|
|
20231213,163100,158069582,1131,1131,1131,1131,0
|
|
20231213,163000,158069582,1131,1131,1131,1131,0
|
|
20231213,162900,158069582,1131,1131,1131,1131,0
|
|
20231213,162800,158069582,1131,1131,1131,1131,0
|
|
20231213,162700,158069582,1131,1131,1131,1131,0
|
|
20231213,162600,158069582,1131,1131,1131,1131,0
|
|
20231213,162500,158069582,1131,1131,1131,1131,0
|
|
20231213,162400,158069582,1131,1131,1131,1131,0
|
|
20231213,162300,158069582,1131,1131,1131,1131,0
|
|
20231213,162200,158069582,1131,1131,1131,1131,0
|
|
20231213,162100,158069582,1131,1131,1131,1131,0
|
|
20231213,162000,158069582,1131,1131,1131,1131,0
|
|
20231213,161900,158069582,1131,1131,1131,1131,0
|
|
20231213,161800,158069582,1131,1131,1131,1131,0
|
|
20231213,161700,158069582,1131,1131,1131,1131,2273
|
|
20231213,161600,158069582,1131,1131,1131,1131,0
|
|
20231213,161500,158069582,1131,1131,1131,1131,0
|
|
20231213,161400,158069582,1131,1131,1131,1131,0
|
|
20231213,161300,158069582,1131,1131,1131,1131,0
|
|
20231213,161200,158069582,1131,1131,1131,1131,0
|
|
20231213,161100,158069582,1131,1131,1131,1131,0
|
|
20231213,161000,158069582,1131,1131,1131,1131,0
|
|
20231213,160900,158069582,1131,1131,1131,1131,0
|
|
20231213,160800,158069582,1131,1131,1131,1131,0
|
|
20231213,160700,158069582,1131,1131,1131,1131,0
|
|
20231213,160600,158069582,1131,1131,1131,1131,0
|
|
20231213,160500,158069582,1131,1131,1131,1131,0
|
|
20231213,160400,158069582,1131,1131,1131,1131,0
|
|
20231213,160300,158069582,1131,1131,1131,1131,0
|
|
20231213,160200,158069582,1131,1131,1131,1131,0
|
|
20231213,160100,158069582,1131,1131,1131,1131,0
|
|
20231213,160000,158069582,1131,1131,1131,1131,0
|
|
20231213,155900,158069582,1131,1131,1131,1131,0
|
|
20231213,155800,158069582,1131,1131,1131,1131,0
|
|
20231213,155700,158069582,1131,1131,1131,1131,0
|
|
20231213,155600,158069582,1131,1131,1131,1131,0
|
|
20231213,155500,158069582,1131,1131,1131,1131,0
|
|
20231213,155400,158069582,1131,1131,1131,1131,0
|
|
20231213,155300,158069582,1131,1131,1131,1131,0
|
|
20231213,155200,158069582,1131,1131,1131,1131,0
|
|
20231213,155100,158069582,1131,1131,1131,1131,0
|
|
20231213,155000,158069582,1131,1131,1131,1131,0
|
|
20231213,154900,158069582,1131,1131,1131,1131,0
|
|
20231213,154800,158069582,1131,1131,1131,1131,0
|
|
20231213,154700,158069582,1131,1131,1131,1131,2273
|
|
20231213,154600,158069582,1131,1131,1131,1131,0
|
|
20231213,154500,158069582,1131,1131,1131,1131,0
|
|
20231213,154400,158069582,1131,1131,1131,1131,0
|
|
20231213,154300,158069582,1131,1131,1131,1131,0
|
|
20231213,154200,158069582,1131,1131,1131,1131,0
|
|
20231213,154100,158069582,1131,1131,1131,1131,0
|
|
20231213,154000,158069582,1131,1131,1131,1131,0
|
|
20231213,153900,158069582,1131,1131,1131,1131,0
|
|
20231213,153800,158069582,1131,1131,1131,1131,0
|
|
20231213,153700,158069582,1131,1131,1131,1131,0
|
|
20231213,153600,158069582,1131,1131,1131,1131,0
|
|
20231213,153500,158069582,1131,1131,1131,1131,0
|
|
20231213,153400,158069582,1131,1131,1131,1131,0
|
|
20231213,153300,158069582,1131,1131,1131,1131,0
|
|
20231213,153200,158069582,1131,1131,1131,1131,0
|
|
20231213,153100,158069582,1131,1131,1131,1131,0
|
|
20231213,153000,158069582,1131,1131,1131,1131,2273
|
|
20231213,152900,155498819,1132,1132,1132,1132,0
|
|
20231213,152800,155498819,1132,1132,1132,1132,0
|
|
20231213,152700,155498819,1132,1132,1132,1132,0
|
|
20231213,152600,155498819,1132,1132,1132,1132,0
|
|
20231213,152500,155498819,1132,1132,1132,1132,0
|
|
20231213,152400,155498819,1132,1132,1132,1132,0
|
|
20231213,152300,155498819,1132,1132,1132,1132,0
|
|
20231213,152200,155498819,1132,1132,1132,1132,0
|
|
20231213,152100,155498819,1132,1132,1132,1132,0
|
|
20231213,152000,155498819,1132,1132,1132,1132,0
|
|
20231213,151900,155498819,1132,1132,1132,1131,200
|
|
20231213,151800,155272442,1132,1132,1132,1132,9
|
|
20231213,151700,155262254,1132,1132,1132,1132,12
|
|
20231213,151600,155248670,1135,1132,1135,1131,2181
|
|
20231213,151500,152780921,1134,1134,1134,1134,2
|
|
20231213,151400,152778653,1135,1135,1135,1135,22
|
|
20231213,151300,152753683,1132,1132,1132,1132,10
|
|
20231213,151200,152742363,1131,1131,1131,1131,40
|
|
20231213,151100,152697123,1135,1135,1135,1135,0
|
|
20231213,151000,152697123,1135,1135,1135,1135,0
|
|
20231213,150900,152697123,1135,1135,1135,1135,0
|
|
20231213,150800,152697123,1135,1135,1135,1135,65
|
|
20231213,150700,152623348,1139,1135,1139,1135,190
|
|
20231213,150600,152407406,1135,1135,1135,1135,0
|
|
20231213,150500,152407406,1135,1133,1135,1133,267
|
|
20231213,150400,152104525,1134,1132,1134,1131,2024
|
|
20231213,150300,149814652,1134,1134,1134,1134,1
|
|
20231213,150200,149813518,1133,1133,1133,1133,0
|
|
20231213,150100,149813518,1133,1133,1133,1133,0
|
|
20231213,150000,149813518,1133,1135,1135,1133,92
|
|
20231213,145900,149709274,1133,1133,1133,1133,0
|
|
20231213,145800,149709274,1133,1133,1135,1133,2671
|
|
20231213,145700,146682651,1133,1133,1133,1133,125
|
|
20231213,145600,146541026,1133,1133,1133,1133,3
|
|
20231213,145500,146537627,1132,1132,1132,1132,0
|
|
20231213,145400,146537627,1132,1132,1132,1132,65
|
|
20231213,145300,146464047,1133,1133,1133,1133,3
|
|
20231213,145200,146460648,1131,1131,1131,1131,0
|
|
20231213,145100,146460648,1131,1133,1133,1131,120
|
|
20231213,145000,146324853,1133,1133,1133,1133,0
|
|
20231213,144900,146324853,1133,1133,1133,1133,41
|
|
20231213,144800,146278400,1133,1133,1133,1133,0
|
|
20231213,144700,146278400,1133,1133,1133,1133,0
|
|
20231213,144600,146278400,1133,1132,1133,1132,45
|
|
20231213,144500,146227457,1131,1131,1131,1130,1000
|
|
20231213,144400,145096662,1132,1132,1132,1132,3
|
|
20231213,144300,145093266,1132,1132,1132,1132,9
|
|
20231213,144200,145083078,1133,1133,1133,1133,3
|
|
20231213,144100,145079679,1133,1134,1134,1133,63
|
|
20231213,144000,145008270,1135,1135,1135,1135,0
|
|
20231213,143900,145008270,1135,1136,1136,1135,319
|
|
20231213,143800,144645994,1136,1136,1136,1136,41
|
|
20231213,143700,144599418,1136,1136,1136,1136,130
|
|
20231213,143600,144451738,1136,1136,1136,1136,40
|
|
20231213,143500,144406298,1136,1136,1136,1136,4
|
|
20231213,143400,144401754,1136,1136,1136,1136,16
|
|
20231213,143300,144383578,1136,1136,1136,1130,11195
|
|
20231213,143200,131713033,1136,1136,1136,1136,3
|
|
20231213,143100,131709625,1134,1134,1134,1134,0
|
|
20231213,143000,131709625,1134,1136,1136,1134,14
|
|
20231213,142900,131693747,1137,1137,1137,1137,0
|
|
20231213,142800,131693747,1137,1137,1137,1137,4
|
|
20231213,142700,131689199,1138,1138,1138,1138,0
|
|
20231213,142600,131689199,1138,1138,1138,1138,92
|
|
20231213,142500,131584503,1138,1138,1138,1138,182
|
|
20231213,142400,131377387,1138,1138,1138,1138,0
|
|
20231213,142300,131377387,1138,1138,1138,1138,0
|
|
20231213,142200,131377387,1138,1138,1138,1138,0
|
|
20231213,142100,131377387,1138,1134,1138,1131,11905
|
|
20231213,142000,117904621,1135,1135,1135,1135,0
|
|
20231213,141900,117904621,1135,1135,1135,1135,0
|
|
20231213,141800,117904621,1135,1135,1135,1135,3
|
|
20231213,141700,117901216,1135,1135,1135,1135,0
|
|
20231213,141600,117901216,1135,1135,1135,1135,0
|
|
20231213,141500,117901216,1135,1135,1135,1135,0
|
|
20231213,141400,117901216,1135,1134,1135,1132,1681
|
|
20231213,141300,115997691,1135,1135,1135,1135,0
|
|
20231213,141200,115997691,1135,1135,1135,1135,100
|
|
20231213,141100,115884191,1135,1133,1135,1132,5327
|
|
20231213,141000,109851102,1134,1134,1134,1134,0
|
|
20231213,140900,109851102,1134,1134,1134,1134,0
|
|
20231213,140800,109851102,1134,1134,1134,1134,0
|
|
20231213,140700,109851102,1134,1134,1134,1134,4
|
|
20231213,140600,109846566,1134,1134,1134,1134,0
|
|
20231213,140500,109846566,1134,1134,1134,1134,0
|
|
20231213,140400,109846566,1134,1134,1134,1134,3
|
|
20231213,140300,109843164,1134,1134,1134,1134,0
|
|
20231213,140200,109843164,1134,1134,1134,1134,0
|
|
20231213,140100,109843164,1134,1134,1134,1134,46
|
|
20231213,140000,109791000,1135,1135,1135,1135,43
|
|
20231213,135900,109742195,1135,1135,1135,1135,0
|
|
20231213,135800,109742195,1135,1135,1135,1135,0
|
|
20231213,135700,109742195,1135,1135,1135,1135,3
|
|
20231213,135600,109738790,1135,1135,1135,1135,0
|
|
20231213,135500,109738790,1135,1135,1135,1135,200
|
|
20231213,135400,109511790,1135,1135,1135,1133,1108
|
|
20231213,135300,108256134,1135,1135,1135,1135,86
|
|
20231213,135200,108158524,1135,1135,1135,1135,0
|
|
20231213,135100,108158524,1135,1135,1135,1135,10
|
|
20231213,135000,108147174,1135,1135,1135,1135,3
|
|
20231213,134900,108143769,1135,1135,1135,1135,0
|
|
20231213,134800,108143769,1135,1135,1135,1135,0
|
|
20231213,134700,108143769,1135,1135,1135,1135,3
|
|
20231213,134600,108140364,1135,1135,1135,1135,0
|
|
20231213,134500,108140364,1135,1135,1135,1135,0
|
|
20231213,134400,108140364,1135,1135,1135,1135,0
|
|
20231213,134300,108140364,1135,1134,1135,1133,1004
|
|
20231213,134200,107002503,1135,1135,1135,1135,0
|
|
20231213,134100,107002503,1135,1135,1135,1135,0
|
|
20231213,134000,107002503,1135,1135,1135,1133,524
|
|
20231213,133900,106408511,1135,1135,1135,1135,0
|
|
20231213,133800,106408511,1135,1135,1135,1135,13
|
|
20231213,133700,106393756,1135,1135,1135,1135,0
|
|
20231213,133600,106393756,1135,1135,1135,1135,3
|
|
20231213,133500,106390351,1135,1135,1135,1135,13
|
|
20231213,133400,106375596,1135,1135,1135,1135,0
|
|
20231213,133300,106375596,1135,1135,1135,1135,3
|
|
20231213,133200,106372191,1135,1135,1135,1135,13
|
|
20231213,133100,106357436,1135,1135,1135,1135,0
|
|
20231213,133000,106357436,1135,1135,1135,1135,13
|
|
20231213,132900,106342681,1135,1135,1135,1135,3
|
|
20231213,132800,106339276,1135,1135,1135,1135,0
|
|
20231213,132700,106339276,1135,1135,1135,1135,0
|
|
20231213,132600,106339276,1135,1135,1135,1135,3
|
|
20231213,132500,106335871,1135,1135,1135,1135,0
|
|
20231213,132400,106335871,1135,1135,1135,1135,0
|
|
20231213,132300,106335871,1135,1135,1135,1135,0
|
|
20231213,132200,106335871,1135,1135,1135,1135,3
|
|
20231213,132100,106332466,1133,1134,1135,1133,1121
|
|
20231213,132000,105062087,1135,1135,1135,1135,0
|
|
20231213,131900,105062087,1135,1135,1135,1135,3
|
|
20231213,131800,105058682,1135,1135,1135,1135,0
|
|
20231213,131700,105058682,1135,1135,1135,1135,1
|
|
20231213,131600,105057547,1135,1135,1135,1135,0
|
|
20231213,131500,105057547,1135,1133,1135,1133,576
|
|
20231213,131400,104404592,1133,1133,1133,1133,0
|
|
20231213,131300,104404592,1133,1133,1133,1133,0
|
|
20231213,131200,104404592,1133,1134,1134,1133,1130
|
|
20231213,131100,103124219,1134,1133,1134,1133,1120
|
|
20231213,131000,101855139,1134,1134,1134,1134,342
|
|
20231213,130900,101467311,1135,1135,1135,1135,0
|
|
20231213,130800,101467311,1135,1135,1135,1134,126
|
|
20231213,130700,101324401,1135,1135,1135,1134,139
|
|
20231213,130600,101166736,1135,1135,1135,1135,0
|
|
20231213,130500,101166736,1135,1137,1137,1135,4
|
|
20231213,130400,101162190,1137,1137,1137,1137,0
|
|
20231213,130300,101162190,1137,1135,1137,1135,21
|
|
20231213,130200,101138353,1137,1137,1137,1137,0
|
|
20231213,130100,101138353,1137,1137,1137,1137,3
|
|
20231213,130000,101134942,1137,1135,1137,1135,79
|
|
20231213,125900,101045259,1137,1137,1137,1137,1
|
|
20231213,125800,101044122,1137,1137,1137,1137,3
|
|
20231213,125700,101040711,1138,1138,1138,1138,0
|
|
20231213,125600,101040711,1138,1138,1138,1138,0
|
|
20231213,125500,101040711,1138,1138,1138,1134,2223
|
|
20231213,125400,98518763,1138,1138,1138,1138,4
|
|
20231213,125300,98514211,1138,1137,1138,1137,29
|
|
20231213,125200,98481230,1137,1136,1137,1136,26
|
|
20231213,125100,98451693,1138,1138,1138,1138,3
|
|
20231213,125000,98448279,1138,1138,1138,1138,0
|
|
20231213,124900,98448279,1138,1137,1138,1137,18
|
|
20231213,124800,98427812,1138,1138,1139,1138,301
|
|
20231213,124700,98084977,1134,1134,1134,1134,0
|
|
20231213,124600,98084977,1134,1136,1136,1134,3000
|
|
20231213,124500,94682032,1135,1137,1137,1135,480
|
|
20231213,124400,94137053,1139,1139,1139,1139,11
|
|
20231213,124300,94124524,1139,1139,1139,1139,9
|
|
20231213,124200,94114273,1139,1139,1139,1139,1
|
|
20231213,124100,94113134,1139,1139,1139,1139,3
|
|
20231213,124000,94109717,1139,1137,1139,1137,26
|
|
20231213,123900,94080153,1139,1139,1139,1139,0
|
|
20231213,123800,94080153,1139,1139,1139,1139,1
|
|
20231213,123700,94079014,1137,1139,1139,1137,28
|
|
20231213,123600,94047152,1139,1138,1139,1138,38
|
|
20231213,123500,94003890,1139,1139,1139,1139,0
|
|
20231213,123400,94003890,1139,1139,1139,1139,3
|
|
20231213,123300,94000473,1139,1138,1139,1138,10
|
|
20231213,123200,93989092,1139,1138,1139,1138,17
|
|
20231213,123100,93969745,1139,1139,1139,1138,14
|
|
20231213,123000,93953804,1139,1139,1139,1139,3
|
|
20231213,122900,93950387,1139,1138,1139,1138,11
|
|
20231213,122800,93937868,1139,1139,1139,1139,0
|
|
20231213,122700,93937868,1139,1138,1139,1138,2
|
|
20231213,122600,93935591,1138,1137,1138,1137,16
|
|
20231213,122500,93917398,1139,1139,1139,1139,10
|
|
20231213,122400,93906008,1137,1137,1137,1137,50
|
|
20231213,122300,93849158,1139,1139,1139,1139,3
|
|
20231213,122200,93845741,1139,1139,1139,1139,0
|
|
20231213,122100,93845741,1139,1137,1139,1137,1006
|
|
20231213,122000,92701697,1137,1137,1137,1137,4
|
|
20231213,121900,92697149,1137,1137,1137,1137,1
|
|
20231213,121800,92696012,1134,1134,1134,1134,103
|
|
20231213,121700,92579210,1134,1135,1135,1134,1232
|
|
20231213,121600,91182120,1135,1136,1136,1135,175
|
|
20231213,121500,90983485,1137,1137,1137,1137,0
|
|
20231213,121400,90983485,1137,1137,1137,1137,0
|
|
20231213,121300,90983485,1137,1137,1137,1137,3
|
|
20231213,121200,90980074,1137,1137,1137,1137,0
|
|
20231213,121100,90980074,1137,1135,1137,1135,1113
|
|
20231213,121000,89716593,1137,1137,1137,1137,0
|
|
20231213,120900,89716593,1137,1137,1137,1137,4
|
|
20231213,120800,89712045,1137,1137,1137,1137,1
|
|
20231213,120700,89710908,1135,1135,1135,1135,1
|
|
20231213,120600,89709773,1137,1137,1137,1137,5
|
|
20231213,120500,89704088,1137,1135,1137,1134,1066
|
|
20231213,120400,88495024,1137,1136,1137,1134,3349
|
|
20231213,120300,84695841,1137,1137,1137,1137,0
|
|
20231213,120200,84695841,1137,1137,1137,1137,3
|
|
20231213,120100,84692430,1137,1137,1137,1137,0
|
|
20231213,120000,84692430,1137,1137,1137,1137,0
|
|
20231213,115900,84692430,1137,1137,1137,1137,5
|
|
20231213,115800,84686745,1137,1138,1138,1137,7
|
|
20231213,115700,84678785,1139,1139,1139,1139,0
|
|
20231213,115600,84678785,1139,1139,1139,1139,0
|
|
20231213,115500,84678785,1139,1139,1139,1139,6
|
|
20231213,115400,84671951,1139,1139,1139,1139,2
|
|
20231213,115300,84669673,1139,1139,1139,1139,0
|
|
20231213,115200,84669673,1139,1139,1139,1139,5
|
|
20231213,115100,84663978,1139,1139,1139,1139,2
|
|
20231213,115000,84661700,1139,1139,1139,1139,6
|
|
20231213,114900,84654866,1139,1139,1139,1139,7
|
|
20231213,114800,84646893,1139,1138,1139,1138,119
|
|
20231213,114700,84511371,1139,1139,1139,1139,0
|
|
20231213,114600,84511371,1139,1139,1139,1138,24
|
|
20231213,114500,84484050,1139,1139,1139,1139,9
|
|
20231213,114400,84473799,1139,1139,1139,1139,0
|
|
20231213,114300,84473799,1139,1139,1139,1139,0
|
|
20231213,114200,84473799,1139,1138,1139,1138,13
|
|
20231213,114100,84459003,1139,1139,1139,1139,0
|
|
20231213,114000,84459003,1139,1139,1139,1139,0
|
|
20231213,113900,84459003,1139,1139,1139,1139,0
|
|
20231213,113800,84459003,1139,1139,1139,1139,3
|
|
20231213,113700,84455586,1139,1137,1139,1137,18
|
|
20231213,113600,84435116,1139,1139,1139,1139,0
|
|
20231213,113500,84435116,1139,1139,1139,1139,3
|
|
20231213,113400,84431699,1139,1139,1139,1139,3
|
|
20231213,113300,84428282,1139,1139,1139,1139,0
|
|
20231213,113200,84428282,1139,1139,1139,1139,2
|
|
20231213,113100,84426004,1136,1136,1136,1136,4
|
|
20231213,113000,84421460,1136,1136,1136,1136,17
|
|
20231213,112900,84402148,1139,1139,1139,1139,0
|
|
20231213,112800,84402148,1139,1139,1139,1139,5
|
|
20231213,112700,84396453,1139,1136,1139,1134,445
|
|
20231213,112600,83891584,1138,1138,1138,1138,10
|
|
20231213,112500,83880204,1137,1139,1139,1137,64
|
|
20231213,112400,83807352,1139,1139,1139,1139,15
|
|
20231213,112300,83790267,1139,1139,1139,1139,1
|
|
20231213,112200,83789128,1138,1138,1138,1138,1
|
|
20231213,112100,83787990,1139,1138,1139,1138,16
|
|
20231213,112000,83769778,1139,1138,1139,1138,159
|
|
20231213,111900,83588725,1135,1137,1137,1134,1320
|
|
20231213,111800,82091686,1139,1139,1139,1139,0
|
|
20231213,111700,82091686,1139,1137,1139,1137,5
|
|
20231213,111600,82085995,1139,1139,1139,1139,0
|
|
20231213,111500,82085995,1139,1139,1139,1139,0
|
|
20231213,111400,82085995,1139,1139,1139,1139,3
|
|
20231213,111300,82082578,1139,1139,1139,1139,0
|
|
20231213,111200,82082578,1139,1139,1139,1139,0
|
|
20231213,111100,82082578,1139,1139,1139,1139,0
|
|
20231213,111000,82082578,1139,1139,1139,1139,3
|
|
20231213,110900,82079161,1139,1139,1139,1139,0
|
|
20231213,110800,82079161,1139,1139,1139,1139,0
|
|
20231213,110700,82079161,1139,1139,1139,1139,3
|
|
20231213,110600,82075744,1139,1139,1139,1139,0
|
|
20231213,110500,82075744,1139,1139,1139,1139,0
|
|
20231213,110400,82075744,1139,1139,1139,1139,1
|
|
20231213,110300,82074605,1135,1135,1135,1135,4
|
|
20231213,110200,82070065,1135,1135,1135,1135,202
|
|
20231213,110100,81840795,1135,1135,1135,1135,0
|
|
20231213,110000,81840795,1135,1135,1135,1135,4504
|
|
20231213,105900,76728755,1134,1135,1135,1134,3603
|
|
20231213,105800,72642349,1136,1136,1136,1136,0
|
|
20231213,105700,72642349,1136,1136,1136,1136,0
|
|
20231213,105600,72642349,1136,1136,1136,1136,0
|
|
20231213,105500,72642349,1136,1136,1136,1136,0
|
|
20231213,105400,72642349,1136,1136,1136,1136,1001
|
|
20231213,105300,71505213,1138,1138,1138,1138,0
|
|
20231213,105200,71505213,1138,1138,1138,1138,0
|
|
20231213,105100,71505213,1138,1138,1138,1138,0
|
|
20231213,105000,71505213,1138,1138,1138,1138,2
|
|
20231213,104900,71502937,1138,1138,1138,1138,592
|
|
20231213,104800,70829241,1138,1137,1138,1137,2
|
|
20231213,104700,70826966,1138,1138,1138,1138,0
|
|
20231213,104600,70826966,1138,1138,1138,1138,0
|
|
20231213,104500,70826966,1138,1138,1138,1138,0
|
|
20231213,104400,70826966,1138,1138,1138,1138,0
|
|
20231213,104300,70826966,1138,1138,1138,1138,0
|
|
20231213,104200,70826966,1138,1138,1138,1138,0
|
|
20231213,104100,70826966,1138,1138,1138,1138,1
|
|
20231213,104000,70825828,1137,1137,1137,1137,1212
|
|
20231213,103900,69447784,1136,1136,1136,1136,2
|
|
20231213,103800,69445512,1138,1138,1138,1138,0
|
|
20231213,103700,69445512,1138,1138,1138,1138,0
|
|
20231213,103600,69445512,1138,1138,1138,1138,70
|
|
20231213,103500,69365852,1138,1138,1138,1138,0
|
|
20231213,103400,69365852,1138,1138,1138,1138,2
|
|
20231213,103300,69363576,1138,1138,1138,1138,0
|
|
20231213,103200,69363576,1138,1138,1138,1138,1000
|
|
20231213,103100,68225576,1138,1138,1138,1138,0
|
|
20231213,103000,68225576,1138,1138,1138,1138,1000
|
|
20231213,102900,67087576,1138,1138,1138,1138,0
|
|
20231213,102800,67087576,1138,1138,1138,1138,1
|
|
20231213,102700,67086438,1134,1134,1134,1134,0
|
|
20231213,102600,67086438,1134,1134,1134,1134,0
|
|
20231213,102500,67086438,1134,1134,1134,1134,0
|
|
20231213,102400,67086438,1134,1134,1134,1134,0
|
|
20231213,102300,67086438,1134,1135,1135,1134,17
|
|
20231213,102200,67067159,1138,1138,1138,1138,0
|
|
20231213,102100,67067159,1138,1138,1138,1138,0
|
|
20231213,102000,67067159,1138,1135,1138,1134,1011
|
|
20231213,101900,65920671,1135,1135,1135,1135,0
|
|
20231213,101800,65920671,1135,1135,1135,1135,0
|
|
20231213,101700,65920671,1135,1135,1135,1135,1
|
|
20231213,101600,65919536,1135,1135,1135,1135,1
|
|
20231213,101500,65918401,1135,1135,1135,1135,220
|
|
20231213,101400,65668701,1135,1137,1137,1135,51
|
|
20231213,101300,65610766,1137,1138,1138,1137,30
|
|
20231213,101200,65576646,1138,1138,1138,1138,0
|
|
20231213,101100,65576646,1138,1138,1138,1138,0
|
|
20231213,101000,65576646,1138,1138,1138,1138,0
|
|
20231213,100900,65576646,1138,1138,1138,1138,1
|
|
20231213,100800,65575508,1138,1138,1138,1138,0
|
|
20231213,100700,65575508,1138,1136,1138,1133,5201
|
|
20231213,100600,59677436,1138,1138,1138,1138,1
|
|
20231213,100500,59676298,1136,1139,1139,1136,3487
|
|
20231213,100400,55714986,1138,1137,1139,1137,8
|
|
20231213,100300,55705887,1137,1138,1138,1137,601
|
|
20231213,100200,55022549,1139,1139,1139,1139,0
|
|
20231213,100100,55022549,1139,1139,1139,1139,0
|
|
20231213,100000,55022549,1139,1139,1139,1137,500
|
|
20231213,095900,54453976,1139,1139,1139,1139,0
|
|
20231213,095800,54453976,1139,1139,1139,1139,11
|
|
20231213,095700,54441447,1139,1139,1139,1139,33
|
|
20231213,095600,54403860,1139,1139,1139,1139,11
|
|
20231213,095500,54391331,1138,1139,1139,1138,192
|
|
20231213,095400,54172815,1139,1139,1139,1139,0
|
|
20231213,095300,54172815,1139,1139,1139,1139,25
|
|
20231213,095200,54144340,1139,1139,1139,1139,0
|
|
20231213,095100,54144340,1139,1137,1139,1136,55
|
|
20231213,095000,54081856,1137,1137,1137,1137,12806
|
|
20231213,094900,39521434,1137,1137,1137,1137,1100
|
|
20231213,094800,38270734,1139,1139,1139,1139,0
|
|
20231213,094700,38270734,1139,1139,1139,1139,1
|
|
20231213,094600,38269595,1137,1137,1137,1137,7
|
|
20231213,094500,38261636,1136,1136,1136,1136,0
|
|
20231213,094400,38261636,1136,1136,1136,1136,0
|
|
20231213,094300,38261636,1136,1136,1136,1136,100
|
|
20231213,094200,38148036,1136,1138,1138,1136,2025
|
|
20231213,094100,35845501,1138,1138,1138,1138,1
|
|
20231213,094000,35844363,1138,1138,1138,1138,3843
|
|
20231213,093900,31471029,1138,1138,1138,1138,0
|
|
20231213,093800,31471029,1138,1138,1138,1138,0
|
|
20231213,093700,31471029,1138,1138,1138,1138,50
|
|
20231213,093600,31414129,1140,1140,1140,1140,9
|
|
20231213,093500,31403869,1140,1140,1140,1140,11
|
|
20231213,093400,31391329,1140,1140,1140,1140,1
|
|
20231213,093300,31390189,1139,1140,1140,1139,6
|
|
20231213,093200,31383354,1138,1140,1140,1138,2003
|
|
20231213,093100,29103934,1140,1139,1140,1139,969
|
|
20231213,093000,28000174,1139,1139,1139,1139,100
|
|
20231213,092900,27886274,1140,1140,1140,1140,54
|
|
20231213,092800,27824714,1140,1139,1140,1139,11
|
|
20231213,092700,27812184,1140,1140,1140,1140,22
|
|
20231213,092600,27787104,1140,1140,1140,1140,95
|
|
20231213,092500,27678804,1140,1138,1140,1138,6007
|
|
20231213,092400,20842824,1140,1140,1140,1140,2
|
|
20231213,092300,20840544,1140,1139,1140,1138,6001
|
|
20231213,092200,14011386,1141,1141,1141,1141,2
|
|
20231213,092100,14009104,1141,1141,1141,1141,30
|
|
20231213,092000,13974874,1141,1141,1141,1141,127
|
|
20231213,091900,13829967,1141,1141,1141,1141,20
|
|
20231213,091800,13807147,1141,1139,1141,1139,36
|
|
20231213,091700,13766125,1139,1139,1139,1138,3323
|
|
20231213,091600,9981251,1139,1141,1141,1139,233
|
|
20231213,091500,9715558,1141,1140,1141,1140,20
|
|
20231213,091400,9692749,1140,1140,1140,1140,40
|
|
20231213,091300,9647149,1141,1141,1141,1141,1
|
|
20231213,091200,9646008,1137,1137,1137,1137,586
|
|
20231213,091100,8979726,1141,1141,1141,1141,1
|
|
20231213,091000,8978585,1141,1141,1141,1141,1
|
|
20231213,090900,8977444,1137,1137,1137,1137,10
|
|
20231213,090800,8966074,1137,1137,1137,1137,2389
|
|
20231213,090700,6249781,1137,1137,1137,1137,0
|
|
20231213,090600,6249781,1137,1139,1139,1137,2179
|
|
20231213,090500,3772256,1139,1139,1139,1139,3
|
|
20231213,090400,3768839,1139,1139,1139,1139,0
|
|
20231213,090300,3768839,1139,1139,1139,1139,1
|
|
20231213,090200,3767700,1140,1140,1140,1140,318
|
|
20231213,090100,3405180,1140,1140,1140,1140,0
|
|
20231213,090000,3405180,1140,1140,1140,1140,2987
|