590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,184700,345197110,1119,1119,1119,1119,12449
|
|
20231214,184600,345197110,1119,1119,1119,1119,0
|
|
20231214,184500,345197110,1119,1119,1119,1119,0
|
|
20231214,184400,345197110,1119,1119,1119,1119,0
|
|
20231214,184300,345197110,1119,1119,1119,1119,0
|
|
20231214,184200,345197110,1119,1119,1119,1119,0
|
|
20231214,184100,345197110,1119,1119,1119,1119,0
|
|
20231214,184000,345197110,1119,1119,1119,1119,0
|
|
20231214,183900,345197110,1119,1119,1119,1119,0
|
|
20231214,183800,345197110,1119,1119,1119,1119,0
|
|
20231214,183700,345197110,1119,1119,1119,1119,0
|
|
20231214,183600,345197110,1119,1119,1119,1119,0
|
|
20231214,183500,345197110,1119,1119,1119,1119,0
|
|
20231214,183400,345197110,1119,1119,1119,1119,0
|
|
20231214,183300,345197110,1119,1119,1119,1119,0
|
|
20231214,183200,345197110,1119,1119,1119,1119,0
|
|
20231214,183100,345197110,1119,1119,1119,1119,0
|
|
20231214,183000,345197110,1119,1119,1119,1119,0
|
|
20231214,182900,345197110,1119,1119,1119,1119,0
|
|
20231214,182800,345197110,1119,1119,1119,1119,0
|
|
20231214,182700,345197110,1119,1119,1119,1119,0
|
|
20231214,182600,345197110,1119,1119,1119,1119,0
|
|
20231214,182500,345197110,1119,1119,1119,1119,0
|
|
20231214,182400,345197110,1119,1119,1119,1119,0
|
|
20231214,182300,345197110,1119,1119,1119,1119,0
|
|
20231214,182200,345197110,1119,1119,1119,1119,0
|
|
20231214,182100,345197110,1119,1119,1119,1119,0
|
|
20231214,182000,345197110,1119,1119,1119,1119,0
|
|
20231214,181900,345197110,1119,1119,1119,1119,0
|
|
20231214,181800,345197110,1119,1119,1119,1119,0
|
|
20231214,181700,345197110,1119,1119,1119,1119,12449
|
|
20231214,181600,345197110,1119,1119,1119,1119,0
|
|
20231214,181500,345197110,1119,1119,1119,1119,0
|
|
20231214,181400,345197110,1119,1119,1119,1119,0
|
|
20231214,181300,345197110,1119,1119,1119,1119,0
|
|
20231214,181200,345197110,1119,1119,1119,1119,0
|
|
20231214,181100,345197110,1119,1119,1119,1119,0
|
|
20231214,181000,345197110,1119,1119,1119,1119,0
|
|
20231214,180900,345197110,1119,1119,1119,1119,0
|
|
20231214,180800,345197110,1119,1119,1119,1119,0
|
|
20231214,180700,345197110,1119,1119,1119,1119,0
|
|
20231214,180600,345197110,1119,1119,1119,1119,0
|
|
20231214,180500,345197110,1119,1119,1119,1119,0
|
|
20231214,180400,345197110,1119,1119,1119,1119,0
|
|
20231214,180300,345197110,1119,1119,1119,1119,0
|
|
20231214,180200,345197110,1119,1119,1119,1119,0
|
|
20231214,180100,345197110,1119,1119,1119,1119,0
|
|
20231214,180000,345197110,1119,1119,1119,1119,0
|
|
20231214,175900,345197110,1119,1119,1119,1119,0
|
|
20231214,175800,345197110,1119,1119,1119,1119,0
|
|
20231214,175700,345197110,1119,1119,1119,1119,0
|
|
20231214,175600,345197110,1119,1119,1119,1119,0
|
|
20231214,175500,345197110,1119,1119,1119,1119,0
|
|
20231214,175400,345197110,1119,1119,1119,1119,0
|
|
20231214,175300,345197110,1119,1119,1119,1119,0
|
|
20231214,175200,345197110,1119,1119,1119,1119,0
|
|
20231214,175100,345197110,1119,1119,1119,1119,0
|
|
20231214,175000,345197110,1119,1119,1119,1119,0
|
|
20231214,174900,345197110,1119,1119,1119,1119,0
|
|
20231214,174800,345197110,1119,1119,1119,1119,0
|
|
20231214,174700,345197110,1119,1119,1119,1119,12449
|
|
20231214,174600,345197110,1119,1119,1119,1119,0
|
|
20231214,174500,345197110,1119,1119,1119,1119,0
|
|
20231214,174400,345197110,1119,1119,1119,1119,0
|
|
20231214,174300,345197110,1119,1119,1119,1119,0
|
|
20231214,174200,345197110,1119,1119,1119,1119,0
|
|
20231214,174100,345197110,1119,1119,1119,1119,0
|
|
20231214,174000,345197110,1119,1119,1119,1119,0
|
|
20231214,173900,345197110,1119,1119,1119,1119,0
|
|
20231214,173800,345197110,1119,1119,1119,1119,0
|
|
20231214,173700,345197110,1119,1119,1119,1119,0
|
|
20231214,173600,345197110,1119,1119,1119,1119,0
|
|
20231214,173500,345197110,1119,1119,1119,1119,0
|
|
20231214,173400,345197110,1119,1119,1119,1119,0
|
|
20231214,173300,345197110,1119,1119,1119,1119,0
|
|
20231214,173200,345197110,1119,1119,1119,1119,0
|
|
20231214,173100,345197110,1119,1119,1119,1119,0
|
|
20231214,173000,345197110,1119,1119,1119,1119,0
|
|
20231214,172900,345197110,1119,1119,1119,1119,0
|
|
20231214,172800,345197110,1119,1119,1119,1119,0
|
|
20231214,172700,345197110,1119,1119,1119,1119,0
|
|
20231214,172600,345197110,1119,1119,1119,1119,0
|
|
20231214,172500,345197110,1119,1119,1119,1119,0
|
|
20231214,172400,345197110,1119,1119,1119,1119,0
|
|
20231214,172300,345197110,1119,1119,1119,1119,0
|
|
20231214,172200,345197110,1119,1119,1119,1119,0
|
|
20231214,172100,345197110,1119,1119,1119,1119,0
|
|
20231214,172000,345197110,1119,1119,1119,1119,0
|
|
20231214,171900,345197110,1119,1119,1119,1119,0
|
|
20231214,171800,345197110,1119,1119,1119,1119,0
|
|
20231214,171700,345197110,1119,1119,1119,1119,12449
|
|
20231214,171600,345197110,1119,1119,1119,1119,0
|
|
20231214,171500,345197110,1119,1119,1119,1119,0
|
|
20231214,171400,345197110,1119,1119,1119,1119,0
|
|
20231214,171300,345197110,1119,1119,1119,1119,0
|
|
20231214,171200,345197110,1119,1119,1119,1119,0
|
|
20231214,171100,345197110,1119,1119,1119,1119,0
|
|
20231214,171000,345197110,1119,1119,1119,1119,0
|
|
20231214,170900,345197110,1119,1119,1119,1119,0
|
|
20231214,170800,345197110,1119,1119,1119,1119,0
|
|
20231214,170700,345197110,1119,1119,1119,1119,0
|
|
20231214,170600,345197110,1119,1119,1119,1119,0
|
|
20231214,170500,345197110,1119,1119,1119,1119,0
|
|
20231214,170400,345197110,1119,1119,1119,1119,0
|
|
20231214,170300,345197110,1119,1119,1119,1119,0
|
|
20231214,170200,345197110,1119,1119,1119,1119,0
|
|
20231214,170100,345197110,1119,1119,1119,1119,0
|
|
20231214,170000,345197110,1119,1119,1119,1119,0
|
|
20231214,165900,345197110,1119,1119,1119,1119,0
|
|
20231214,165800,345197110,1119,1119,1119,1119,0
|
|
20231214,165700,345197110,1119,1119,1119,1119,0
|
|
20231214,165600,345197110,1119,1119,1119,1119,0
|
|
20231214,165500,345197110,1119,1119,1119,1119,0
|
|
20231214,165400,345197110,1119,1119,1119,1119,0
|
|
20231214,165300,345197110,1119,1119,1119,1119,0
|
|
20231214,165200,345197110,1119,1119,1119,1119,0
|
|
20231214,165100,345197110,1119,1119,1119,1119,0
|
|
20231214,165000,345197110,1119,1119,1119,1119,0
|
|
20231214,164900,345197110,1119,1119,1119,1119,0
|
|
20231214,164800,345197110,1119,1119,1119,1119,0
|
|
20231214,164700,345197110,1119,1119,1119,1119,12449
|
|
20231214,164600,345197110,1119,1119,1119,1119,0
|
|
20231214,164500,345197110,1119,1119,1119,1119,0
|
|
20231214,164400,345197110,1119,1119,1119,1119,0
|
|
20231214,164300,345197110,1119,1119,1119,1119,0
|
|
20231214,164200,345197110,1119,1119,1119,1119,0
|
|
20231214,164100,345197110,1119,1119,1119,1119,0
|
|
20231214,164000,345197110,1119,1119,1119,1119,0
|
|
20231214,163900,345197110,1119,1119,1119,1119,0
|
|
20231214,163800,345197110,1119,1119,1119,1119,0
|
|
20231214,163700,345197110,1119,1119,1119,1119,0
|
|
20231214,163600,345197110,1119,1119,1119,1119,0
|
|
20231214,163500,345197110,1119,1119,1119,1119,0
|
|
20231214,163400,345197110,1119,1119,1119,1119,0
|
|
20231214,163300,345197110,1119,1119,1119,1119,0
|
|
20231214,163200,345197110,1119,1119,1119,1119,0
|
|
20231214,163100,345197110,1119,1119,1119,1119,0
|
|
20231214,163000,345197110,1119,1119,1119,1119,0
|
|
20231214,162900,345197110,1119,1119,1119,1119,0
|
|
20231214,162800,345197110,1119,1119,1119,1119,0
|
|
20231214,162700,345197110,1119,1119,1119,1119,0
|
|
20231214,162600,345197110,1119,1119,1119,1119,0
|
|
20231214,162500,345197110,1119,1119,1119,1119,0
|
|
20231214,162400,345197110,1119,1119,1119,1119,0
|
|
20231214,162300,345197110,1119,1119,1119,1119,0
|
|
20231214,162200,345197110,1119,1119,1119,1119,0
|
|
20231214,162100,345197110,1119,1119,1119,1119,0
|
|
20231214,162000,345197110,1119,1119,1119,1119,0
|
|
20231214,161900,345197110,1119,1119,1119,1119,0
|
|
20231214,161800,345197110,1119,1119,1119,1119,0
|
|
20231214,161700,345197110,1119,1119,1119,1119,12449
|
|
20231214,161600,345197110,1119,1119,1119,1119,0
|
|
20231214,161500,345197110,1119,1119,1119,1119,0
|
|
20231214,161400,345197110,1119,1119,1119,1119,0
|
|
20231214,161300,345197110,1119,1119,1119,1119,0
|
|
20231214,161200,345197110,1119,1119,1119,1119,0
|
|
20231214,161100,345197110,1119,1119,1119,1119,0
|
|
20231214,161000,345197110,1119,1119,1119,1119,0
|
|
20231214,160900,345197110,1119,1119,1119,1119,0
|
|
20231214,160800,345197110,1119,1119,1119,1119,0
|
|
20231214,160700,345197110,1119,1119,1119,1119,0
|
|
20231214,160600,345197110,1119,1119,1119,1119,0
|
|
20231214,160500,345197110,1119,1119,1119,1119,0
|
|
20231214,160400,345197110,1119,1119,1119,1119,0
|
|
20231214,160300,345197110,1119,1119,1119,1119,0
|
|
20231214,160200,345197110,1119,1119,1119,1119,0
|
|
20231214,160100,345197110,1119,1119,1119,1119,0
|
|
20231214,160000,345197110,1119,1119,1119,1119,0
|
|
20231214,155900,345197110,1119,1119,1119,1119,0
|
|
20231214,155800,345197110,1119,1119,1119,1119,0
|
|
20231214,155700,345197110,1119,1119,1119,1119,0
|
|
20231214,155600,345197110,1119,1119,1119,1119,0
|
|
20231214,155500,345197110,1119,1119,1119,1119,0
|
|
20231214,155400,345197110,1119,1119,1119,1119,0
|
|
20231214,155300,345197110,1119,1119,1119,1119,0
|
|
20231214,155200,345197110,1119,1119,1119,1119,0
|
|
20231214,155100,345197110,1119,1119,1119,1119,0
|
|
20231214,155000,345197110,1119,1119,1119,1119,0
|
|
20231214,154900,345197110,1119,1119,1119,1119,0
|
|
20231214,154800,345197110,1119,1119,1119,1119,0
|
|
20231214,154700,345197110,1119,1119,1119,1119,12449
|
|
20231214,154600,345197110,1119,1119,1119,1119,0
|
|
20231214,154500,345197110,1119,1119,1119,1119,0
|
|
20231214,154400,345197110,1119,1119,1119,1119,0
|
|
20231214,154300,345197110,1119,1119,1119,1119,0
|
|
20231214,154200,345197110,1119,1119,1119,1119,0
|
|
20231214,154100,345197110,1119,1119,1119,1119,0
|
|
20231214,154000,345197110,1119,1119,1119,1119,0
|
|
20231214,153900,345197110,1119,1119,1119,1119,0
|
|
20231214,153800,345197110,1119,1119,1119,1119,0
|
|
20231214,153700,345197110,1119,1119,1119,1119,0
|
|
20231214,153600,345197110,1119,1119,1119,1119,0
|
|
20231214,153500,345197110,1119,1119,1119,1119,0
|
|
20231214,153400,345197110,1119,1119,1119,1119,0
|
|
20231214,153300,345197110,1119,1119,1119,1119,0
|
|
20231214,153200,345197110,1119,1119,1119,1119,0
|
|
20231214,153100,345197110,1119,1119,1119,1119,0
|
|
20231214,153000,345197110,1119,1119,1119,1119,12449
|
|
20231214,152900,331266679,1120,1120,1120,1120,0
|
|
20231214,152800,331266679,1120,1120,1120,1120,0
|
|
20231214,152700,331266679,1120,1120,1120,1120,0
|
|
20231214,152600,331266679,1120,1120,1120,1120,0
|
|
20231214,152500,331266679,1120,1120,1120,1120,0
|
|
20231214,152400,331266679,1120,1120,1120,1120,0
|
|
20231214,152300,331266679,1120,1120,1120,1120,0
|
|
20231214,152200,331266679,1120,1120,1120,1120,0
|
|
20231214,152100,331266679,1120,1120,1120,1120,0
|
|
20231214,152000,331266679,1120,1120,1120,1120,0
|
|
20231214,151900,331266679,1120,1124,1125,1120,1604
|
|
20231214,151800,329464181,1124,1125,1125,1124,108
|
|
20231214,151700,329342688,1125,1125,1125,1125,193
|
|
20231214,151600,329125563,1125,1125,1125,1125,0
|
|
20231214,151500,329125563,1125,1125,1125,1125,0
|
|
20231214,151400,329125563,1125,1125,1125,1125,60
|
|
20231214,151300,329058063,1125,1125,1125,1125,115
|
|
20231214,151200,328928688,1124,1124,1124,1124,0
|
|
20231214,151100,328928688,1124,1124,1124,1124,3
|
|
20231214,151000,328925316,1125,1125,1125,1125,400
|
|
20231214,150900,328475316,1124,1124,1124,1124,0
|
|
20231214,150800,328475316,1124,1124,1124,1124,2217
|
|
20231214,150700,325983408,1125,1125,1125,1125,0
|
|
20231214,150600,325983408,1125,1125,1125,1125,0
|
|
20231214,150500,325983408,1125,1125,1125,1125,0
|
|
20231214,150400,325983408,1125,1125,1125,1125,310
|
|
20231214,150300,325634658,1124,1124,1124,1124,0
|
|
20231214,150200,325634658,1124,1124,1124,1124,0
|
|
20231214,150100,325634658,1124,1121,1124,1121,53
|
|
20231214,150000,325575116,1119,1119,1119,1119,0
|
|
20231214,145900,325575116,1119,1119,1119,1119,0
|
|
20231214,145800,325575116,1119,1119,1119,1119,0
|
|
20231214,145700,325575116,1119,1119,1119,1119,0
|
|
20231214,145600,325575116,1119,1119,1119,1119,0
|
|
20231214,145500,325575116,1119,1120,1120,1119,2211
|
|
20231214,145400,323099151,1125,1121,1125,1121,6354
|
|
20231214,145300,315961151,1122,1122,1122,1122,0
|
|
20231214,145200,315961151,1122,1122,1122,1122,0
|
|
20231214,145100,315961151,1122,1123,1123,1122,905
|
|
20231214,145000,314945727,1123,1123,1123,1123,0
|
|
20231214,144900,314945727,1123,1123,1123,1123,150
|
|
20231214,144800,314777277,1123,1123,1123,1123,0
|
|
20231214,144700,314777277,1123,1123,1123,1123,0
|
|
20231214,144600,314777277,1123,1123,1123,1123,0
|
|
20231214,144500,314777277,1123,1123,1123,1123,1
|
|
20231214,144400,314776154,1123,1123,1123,1123,0
|
|
20231214,144300,314776154,1123,1123,1123,1123,0
|
|
20231214,144200,314776154,1123,1123,1123,1123,752
|
|
20231214,144100,313931658,1124,1124,1124,1124,406
|
|
20231214,144000,313475314,1124,1124,1124,1124,0
|
|
20231214,143900,313475314,1124,1124,1124,1124,0
|
|
20231214,143800,313475314,1124,1124,1124,1124,0
|
|
20231214,143700,313475314,1124,1124,1124,1124,0
|
|
20231214,143600,313475314,1124,1124,1124,1124,0
|
|
20231214,143500,313475314,1124,1124,1124,1124,0
|
|
20231214,143400,313475314,1124,1124,1124,1124,2
|
|
20231214,143300,313473066,1124,1124,1124,1124,30
|
|
20231214,143200,313439346,1125,1125,1125,1125,61
|
|
20231214,143100,313370721,1125,1125,1125,1125,0
|
|
20231214,143000,313370721,1125,1121,1125,1121,3
|
|
20231214,142900,313367354,1121,1121,1121,1121,1
|
|
20231214,142800,313366233,1123,1123,1123,1123,277
|
|
20231214,142700,313055162,1121,1121,1121,1121,0
|
|
20231214,142600,313055162,1121,1121,1121,1121,0
|
|
20231214,142500,313055162,1121,1121,1121,1121,1
|
|
20231214,142400,313054041,1121,1121,1121,1121,0
|
|
20231214,142300,313054041,1121,1122,1122,1121,359
|
|
20231214,142200,312651449,1122,1122,1122,1122,0
|
|
20231214,142100,312651449,1122,1122,1122,1122,0
|
|
20231214,142000,312651449,1122,1122,1122,1122,0
|
|
20231214,141900,312651449,1122,1122,1122,1122,10
|
|
20231214,141800,312640229,1123,1124,1124,1123,20
|
|
20231214,141700,312617759,1120,1120,1120,1120,0
|
|
20231214,141600,312617759,1120,1120,1120,1120,0
|
|
20231214,141500,312617759,1120,1122,1122,1120,4752
|
|
20231214,141400,307293865,1122,1122,1122,1122,1
|
|
20231214,141300,307292743,1121,1121,1121,1121,0
|
|
20231214,141200,307292743,1121,1121,1121,1121,0
|
|
20231214,141100,307292743,1121,1121,1121,1121,0
|
|
20231214,141000,307292743,1121,1121,1121,1121,500
|
|
20231214,140900,306732243,1121,1121,1121,1121,1678
|
|
20231214,140800,304851205,1121,1121,1121,1121,0
|
|
20231214,140700,304851205,1121,1121,1121,1121,0
|
|
20231214,140600,304851205,1121,1121,1121,1121,66
|
|
20231214,140500,304777219,1120,1123,1123,1120,1000
|
|
20231214,140400,303656167,1125,1124,1125,1124,180
|
|
20231214,140300,303453740,1124,1124,1124,1124,0
|
|
20231214,140200,303453740,1124,1124,1124,1124,1
|
|
20231214,140100,303452616,1124,1124,1124,1124,1
|
|
20231214,140000,303451492,1124,1124,1124,1124,1
|
|
20231214,135900,303450368,1125,1125,1125,1125,1
|
|
20231214,135800,303449243,1121,1121,1121,1121,3
|
|
20231214,135700,303445880,1120,1124,1124,1120,11839
|
|
20231214,135600,290166779,1125,1125,1125,1125,1129
|
|
20231214,135500,288896654,1126,1126,1126,1126,100
|
|
20231214,135400,288784054,1126,1126,1126,1126,1000
|
|
20231214,135300,287658054,1126,1126,1126,1126,5
|
|
20231214,135200,287652424,1126,1126,1126,1126,0
|
|
20231214,135100,287652424,1126,1126,1126,1126,0
|
|
20231214,135000,287652424,1126,1126,1126,1126,0
|
|
20231214,134900,287652424,1126,1126,1126,1126,200
|
|
20231214,134800,287427224,1125,1125,1125,1125,0
|
|
20231214,134700,287427224,1125,1125,1125,1125,0
|
|
20231214,134600,287427224,1125,1125,1125,1125,0
|
|
20231214,134500,287427224,1125,1125,1125,1125,73
|
|
20231214,134400,287345099,1125,1125,1125,1125,0
|
|
20231214,134300,287345099,1125,1125,1125,1125,444
|
|
20231214,134200,286845599,1125,1125,1125,1125,0
|
|
20231214,134100,286845599,1125,1125,1125,1125,436
|
|
20231214,134000,286355099,1125,1126,1126,1125,1678
|
|
20231214,133900,284466972,1126,1128,1128,1126,5001
|
|
20231214,133800,278834646,1126,1126,1126,1126,0
|
|
20231214,133700,278834646,1126,1126,1126,1126,0
|
|
20231214,133600,278834646,1126,1126,1126,1126,1
|
|
20231214,133500,278833520,1126,1126,1126,1126,0
|
|
20231214,133400,278833520,1126,1126,1126,1126,0
|
|
20231214,133300,278833520,1126,1128,1129,1126,715
|
|
20231214,133200,278028299,1129,1129,1129,1129,71
|
|
20231214,133100,277948140,1130,1130,1130,1130,0
|
|
20231214,133000,277948140,1130,1129,1130,1129,104
|
|
20231214,132900,277830723,1127,1127,1127,1127,2
|
|
20231214,132800,277828469,1126,1126,1126,1126,0
|
|
20231214,132700,277828469,1126,1127,1127,1126,2664
|
|
20231214,132600,274828330,1127,1128,1128,1127,753
|
|
20231214,132500,273979552,1128,1128,1128,1128,34
|
|
20231214,132400,273941200,1128,1129,1129,1128,66
|
|
20231214,132300,273866751,1130,1129,1130,1129,68
|
|
20231214,132200,273789969,1129,1129,1129,1129,448
|
|
20231214,132100,273284177,1129,1133,1133,1129,2586
|
|
20231214,132000,270360772,1134,1134,1134,1134,24
|
|
20231214,131900,270333556,1136,1136,1136,1136,17
|
|
20231214,131800,270314244,1136,1136,1136,1136,0
|
|
20231214,131700,270314244,1136,1136,1136,1136,0
|
|
20231214,131600,270314244,1136,1136,1136,1136,0
|
|
20231214,131500,270314244,1136,1136,1136,1136,10
|
|
20231214,131400,270302884,1136,1136,1136,1136,1
|
|
20231214,131300,270301748,1137,1131,1137,1131,501
|
|
20231214,131200,269733129,1130,1130,1130,1130,300
|
|
20231214,131100,269394129,1128,1128,1128,1128,0
|
|
20231214,131000,269394129,1128,1128,1128,1128,0
|
|
20231214,130900,269394129,1128,1129,1129,1128,1127
|
|
20231214,130800,268122253,1130,1134,1134,1130,5880
|
|
20231214,130700,261463779,1134,1136,1140,1134,1062
|
|
20231214,130600,260259190,1136,1136,1136,1134,2987
|
|
20231214,130500,256866555,1141,1136,1141,1135,1834
|
|
20231214,130400,254783694,1136,1137,1137,1136,2009
|
|
20231214,130300,252500633,1137,1142,1142,1137,187
|
|
20231214,130200,252287999,1143,1133,1144,1133,17394
|
|
20231214,130100,232437747,1130,1147,1154,1130,19942
|
|
20231214,130000,209590757,1154,1129,1154,1129,34198
|
|
20231214,125900,170593294,1129,1129,1129,1129,0
|
|
20231214,125800,170593294,1129,1122,1129,1122,5
|
|
20231214,125700,170587677,1122,1122,1122,1122,0
|
|
20231214,125600,170587677,1122,1127,1127,1122,3603
|
|
20231214,125500,166533092,1132,1132,1132,1132,3
|
|
20231214,125400,166529696,1133,1124,1133,1124,4206
|
|
20231214,125300,161774737,1123,1123,1123,1123,0
|
|
20231214,125200,161774737,1123,1123,1123,1121,1430
|
|
20231214,125100,160171438,1124,1125,1125,1124,99
|
|
20231214,125000,160060144,1126,1129,1129,1125,180
|
|
20231214,124900,159857465,1129,1129,1129,1129,400
|
|
20231214,124800,159405865,1129,1125,1129,1125,834
|
|
20231214,124700,158466623,1125,1125,1125,1125,0
|
|
20231214,124600,158466623,1125,1124,1125,1123,665
|
|
20231214,124500,157719648,1125,1123,1125,1123,2228
|
|
20231214,124400,155215888,1121,1121,1121,1121,99
|
|
20231214,124300,155104909,1121,1117,1121,1117,3
|
|
20231214,124200,155101554,1117,1123,1123,1117,5532
|
|
20231214,124100,148912265,1123,1123,1123,1123,13
|
|
20231214,124000,148897666,1122,1122,1122,1122,0
|
|
20231214,123900,148897666,1122,1122,1122,1122,0
|
|
20231214,123800,148897666,1122,1122,1122,1122,1174
|
|
20231214,123700,147580438,1122,1122,1122,1122,13
|
|
20231214,123600,147565852,1122,1122,1122,1122,75
|
|
20231214,123500,147481702,1122,1122,1122,1122,0
|
|
20231214,123400,147481702,1122,1122,1122,1122,0
|
|
20231214,123300,147481702,1122,1122,1122,1122,0
|
|
20231214,123200,147481702,1122,1122,1122,1122,0
|
|
20231214,123100,147481702,1122,1121,1122,1121,10030
|
|
20231214,123000,136228383,1120,1120,1120,1120,0
|
|
20231214,122900,136228383,1120,1120,1120,1120,41
|
|
20231214,122800,136182463,1121,1121,1121,1121,0
|
|
20231214,122700,136182463,1121,1121,1121,1121,0
|
|
20231214,122600,136182463,1121,1121,1121,1121,0
|
|
20231214,122500,136182463,1121,1121,1121,1121,221
|
|
20231214,122400,135934722,1121,1120,1121,1120,446
|
|
20231214,122300,135434919,1120,1120,1120,1120,0
|
|
20231214,122200,135434919,1120,1120,1120,1120,112
|
|
20231214,122100,135309479,1119,1119,1119,1119,0
|
|
20231214,122000,135309479,1119,1119,1119,1119,0
|
|
20231214,121900,135309479,1119,1119,1119,1119,0
|
|
20231214,121800,135309479,1119,1119,1119,1119,0
|
|
20231214,121700,135309479,1119,1119,1119,1119,0
|
|
20231214,121600,135309479,1119,1120,1120,1119,161
|
|
20231214,121500,135129198,1120,1120,1120,1120,102
|
|
20231214,121400,135014958,1120,1121,1121,1120,250
|
|
20231214,121300,134734770,1122,1122,1122,1122,0
|
|
20231214,121200,134734770,1122,1122,1122,1122,1
|
|
20231214,121100,134733648,1121,1121,1121,1121,64
|
|
20231214,121000,134661904,1122,1122,1122,1122,0
|
|
20231214,120900,134661904,1122,1122,1122,1122,0
|
|
20231214,120800,134661904,1122,1122,1122,1122,0
|
|
20231214,120700,134661904,1122,1122,1122,1122,0
|
|
20231214,120600,134661904,1122,1122,1122,1122,0
|
|
20231214,120500,134661904,1122,1120,1122,1120,3
|
|
20231214,120400,134658542,1119,1119,1119,1119,0
|
|
20231214,120300,134658542,1119,1119,1119,1119,9
|
|
20231214,120200,134648471,1122,1122,1122,1122,0
|
|
20231214,120100,134648471,1122,1122,1122,1122,0
|
|
20231214,120000,134648471,1122,1122,1122,1122,0
|
|
20231214,115900,134648471,1122,1122,1122,1122,0
|
|
20231214,115800,134648471,1122,1122,1122,1122,2
|
|
20231214,115700,134646227,1122,1122,1122,1122,0
|
|
20231214,115600,134646227,1122,1122,1122,1122,18
|
|
20231214,115500,134626031,1122,1122,1122,1122,1
|
|
20231214,115400,134624909,1118,1118,1118,1118,0
|
|
20231214,115300,134624909,1118,1118,1118,1118,0
|
|
20231214,115200,134624909,1118,1118,1118,1118,1150
|
|
20231214,115100,133339209,1118,1118,1118,1118,151
|
|
20231214,115000,133170391,1117,1120,1120,1117,4000
|
|
20231214,114900,128693821,1120,1120,1120,1120,0
|
|
20231214,114800,128693821,1120,1121,1121,1120,351
|
|
20231214,114700,128300451,1121,1121,1121,1121,780
|
|
20231214,114600,127426071,1120,1120,1120,1120,60
|
|
20231214,114500,127358871,1120,1120,1120,1120,513
|
|
20231214,114400,126784311,1120,1120,1120,1120,0
|
|
20231214,114300,126784311,1120,1120,1120,1120,0
|
|
20231214,114200,126784311,1120,1120,1120,1120,75
|
|
20231214,114100,126700311,1120,1120,1120,1120,500
|
|
20231214,114000,126140311,1120,1120,1120,1120,0
|
|
20231214,113900,126140311,1120,1120,1120,1120,8
|
|
20231214,113800,126131351,1120,1120,1120,1120,1488
|
|
20231214,113700,124464791,1120,1120,1120,1120,0
|
|
20231214,113600,124464791,1120,1120,1120,1120,1912
|
|
20231214,113500,122323351,1120,1120,1120,1120,13
|
|
20231214,113400,122308791,1120,1120,1120,1120,0
|
|
20231214,113300,122308791,1120,1120,1120,1120,0
|
|
20231214,113200,122308791,1120,1120,1120,1120,0
|
|
20231214,113100,122308791,1120,1120,1120,1120,11
|
|
20231214,113000,122296471,1120,1120,1120,1120,30
|
|
20231214,112900,122262871,1120,1120,1120,1120,0
|
|
20231214,112800,122262871,1120,1120,1120,1120,0
|
|
20231214,112700,122262871,1120,1120,1120,1120,479
|
|
20231214,112600,121726391,1120,1120,1120,1120,7000
|
|
20231214,112500,113886391,1120,1120,1120,1120,0
|
|
20231214,112400,113886391,1120,1120,1120,1120,3149
|
|
20231214,112300,110359511,1120,1120,1120,1120,0
|
|
20231214,112200,110359511,1120,1120,1120,1120,0
|
|
20231214,112100,110359511,1120,1120,1120,1120,0
|
|
20231214,112000,110359511,1120,1122,1122,1120,19629
|
|
20231214,111900,88366842,1123,1123,1123,1123,13
|
|
20231214,111800,88352243,1122,1122,1122,1122,0
|
|
20231214,111700,88352243,1122,1122,1122,1122,0
|
|
20231214,111600,88352243,1122,1123,1123,1122,7591
|
|
20231214,111500,79834550,1124,1124,1124,1124,75
|
|
20231214,111400,79750250,1124,1124,1124,1124,13
|
|
20231214,111300,79735638,1124,1124,1124,1124,74
|
|
20231214,111200,79652462,1124,1124,1124,1124,14
|
|
20231214,111100,79636726,1124,1124,1124,1124,20
|
|
20231214,111000,79614246,1124,1124,1124,1124,181
|
|
20231214,110900,79410802,1124,1124,1124,1124,13
|
|
20231214,110800,79396190,1124,1124,1124,1124,74
|
|
20231214,110700,79313014,1124,1124,1124,1124,4
|
|
20231214,110600,79308518,1124,1124,1124,1124,17
|
|
20231214,110500,79289410,1124,1124,1124,1124,74
|
|
20231214,110400,79206234,1124,1124,1124,1124,0
|
|
20231214,110300,79206234,1124,1124,1124,1124,13
|
|
20231214,110200,79191622,1123,1123,1123,1123,15
|
|
20231214,110100,79174777,1124,1124,1124,1124,74
|
|
20231214,110000,79091601,1124,1124,1124,1124,0
|
|
20231214,105900,79091601,1124,1124,1124,1124,0
|
|
20231214,105800,79091601,1124,1124,1124,1124,706
|
|
20231214,105700,78298057,1125,1125,1125,1125,113
|
|
20231214,105600,78170932,1124,1124,1124,1124,0
|
|
20231214,105500,78170932,1124,1124,1124,1124,1886
|
|
20231214,105400,76051068,1124,1124,1124,1124,0
|
|
20231214,105300,76051068,1124,1124,1124,1124,5
|
|
20231214,105200,76045448,1124,1124,1124,1124,300
|
|
20231214,105100,75708248,1123,1124,1124,1123,5853
|
|
20231214,105000,69133346,1125,1125,1125,1125,0
|
|
20231214,104900,69133346,1125,1125,1125,1125,75
|
|
20231214,104800,69048971,1125,1125,1125,1125,13
|
|
20231214,104700,69034346,1124,1124,1124,1124,20
|
|
20231214,104600,69011866,1124,1125,1125,1124,84
|
|
20231214,104500,68917376,1125,1124,1125,1124,23
|
|
20231214,104400,68891511,1124,1124,1124,1124,660
|
|
20231214,104300,68149671,1123,1125,1125,1123,3
|
|
20231214,104200,68146298,1125,1125,1125,1125,390
|
|
20231214,104100,67707548,1125,1125,1125,1125,1
|
|
20231214,104000,67706423,1125,1125,1125,1125,888
|
|
20231214,103900,66707423,1125,1125,1125,1125,75
|
|
20231214,103800,66623048,1125,1123,1125,1123,14
|
|
20231214,103700,66607300,1125,1125,1125,1125,0
|
|
20231214,103600,66607300,1125,1125,1125,1125,0
|
|
20231214,103500,66607300,1125,1125,1125,1125,13
|
|
20231214,103400,66592675,1124,1125,1125,1124,1440
|
|
20231214,103300,64974110,1125,1125,1125,1125,0
|
|
20231214,103200,64974110,1125,1126,1126,1125,1579
|
|
20231214,103100,63197722,1125,1125,1125,1125,1500
|
|
20231214,103000,61510222,1126,1126,1126,1126,58
|
|
20231214,102900,61444914,1126,1126,1126,1126,13
|
|
20231214,102800,61430276,1126,1126,1126,1126,169
|
|
20231214,102700,61239982,1126,1126,1126,1126,0
|
|
20231214,102600,61239982,1126,1125,1126,1125,608
|
|
20231214,102500,60555969,1125,1126,1126,1125,97
|
|
20231214,102400,60446770,1126,1125,1126,1125,64
|
|
20231214,102300,60374769,1126,1125,1126,1125,170
|
|
20231214,102200,60183412,1125,1125,1125,1125,65
|
|
20231214,102100,60110287,1125,1124,1125,1124,1317
|
|
20231214,102000,58628725,1125,1125,1125,1125,2399
|
|
20231214,101900,55929850,1126,1125,1126,1125,92
|
|
20231214,101800,55826297,1126,1126,1126,1126,13
|
|
20231214,101700,55811659,1125,1125,1126,1125,1946
|
|
20231214,101600,53622278,1126,1126,1126,1126,50
|
|
20231214,101500,53565978,1126,1126,1126,1126,13
|
|
20231214,101400,53551340,1126,1126,1126,1126,259
|
|
20231214,101300,53259706,1126,1126,1126,1126,1
|
|
20231214,101200,53258580,1126,1126,1126,1126,24
|
|
20231214,101100,53231556,1126,1126,1126,1126,10
|
|
20231214,101000,53220296,1126,1126,1126,1126,0
|
|
20231214,100900,53220296,1126,1126,1126,1126,213
|
|
20231214,100800,52980458,1126,1126,1126,1126,578
|
|
20231214,100700,52329630,1126,1126,1126,1126,0
|
|
20231214,100600,52329630,1126,1125,1126,1125,250
|
|
20231214,100500,52048366,1126,1126,1126,1126,74
|
|
20231214,100400,51965042,1126,1126,1126,1126,13
|
|
20231214,100300,51950404,1126,1126,1126,1126,518
|
|
20231214,100200,51367136,1126,1127,1127,1126,125
|
|
20231214,100100,51226366,1127,1127,1127,1126,98
|
|
20231214,100000,51115930,1127,1127,1127,1127,0
|
|
20231214,095900,51115930,1127,1127,1127,1127,87
|
|
20231214,095800,51017881,1127,1127,1127,1127,114
|
|
20231214,095700,50889403,1127,1127,1127,1125,263
|
|
20231214,095600,50593150,1127,1126,1127,1126,149
|
|
20231214,095500,50425250,1125,1126,1126,1125,2312
|
|
20231214,095400,47824012,1127,1127,1127,1127,30
|
|
20231214,095300,47790202,1127,1129,1129,1127,1000
|
|
20231214,095200,46663184,1129,1129,1129,1129,770
|
|
20231214,095100,45793854,1130,1130,1130,1130,909
|
|
20231214,095000,44766684,1129,1129,1129,1129,0
|
|
20231214,094900,44766684,1129,1129,1129,1129,36
|
|
20231214,094800,44726040,1129,1129,1129,1129,203
|
|
20231214,094700,44496853,1129,1129,1129,1129,1
|
|
20231214,094600,44495724,1126,1126,1126,1126,66
|
|
20231214,094500,44421408,1125,1125,1125,1125,0
|
|
20231214,094400,44421408,1125,1125,1125,1125,0
|
|
20231214,094300,44421408,1125,1125,1125,1125,0
|
|
20231214,094200,44421408,1125,1126,1126,1125,613
|
|
20231214,094100,43731769,1129,1129,1129,1129,0
|
|
20231214,094000,43731769,1129,1129,1129,1129,1
|
|
20231214,093900,43730640,1122,1122,1122,1122,0
|
|
20231214,093800,43730640,1122,1127,1127,1122,4000
|
|
20231214,093700,39238157,1129,1129,1129,1129,719
|
|
20231214,093600,38426406,1129,1130,1130,1128,1503
|
|
20231214,093500,36730472,1130,1130,1130,1130,0
|
|
20231214,093400,36730472,1130,1130,1130,1130,701
|
|
20231214,093300,35938342,1130,1131,1131,1130,11
|
|
20231214,093200,35925909,1131,1130,1131,1129,2037
|
|
20231214,093100,33625445,1132,1132,1132,1132,9
|
|
20231214,093000,33615257,1134,1134,1134,1134,0
|
|
20231214,092900,33615257,1134,1134,1134,1134,0
|
|
20231214,092800,33615257,1134,1134,1134,1134,0
|
|
20231214,092700,33615257,1134,1134,1134,1134,0
|
|
20231214,092600,33615257,1134,1134,1134,1134,10
|
|
20231214,092500,33603917,1135,1135,1135,1135,0
|
|
20231214,092400,33603917,1135,1135,1135,1135,9
|
|
20231214,092300,33593702,1130,1130,1130,1130,100
|
|
20231214,092200,33480702,1130,1135,1135,1130,6121
|
|
20231214,092100,26563967,1131,1131,1131,1131,3142
|
|
20231214,092000,23010365,1131,1131,1131,1131,0
|
|
20231214,091900,23010365,1131,1131,1131,1131,1710
|
|
20231214,091800,21076355,1131,1131,1131,1131,2755
|
|
20231214,091700,17960450,1131,1137,1137,1131,2090
|
|
20231214,091600,15594524,1137,1137,1137,1137,0
|
|
20231214,091500,15594524,1137,1135,1137,1135,1270
|
|
20231214,091400,14151804,1135,1135,1135,1135,0
|
|
20231214,091300,14151804,1135,1135,1135,1135,1
|
|
20231214,091200,14150669,1133,1133,1133,1133,200
|
|
20231214,091100,13924069,1137,1137,1137,1137,0
|
|
20231214,091000,13924069,1137,1137,1137,1137,3
|
|
20231214,090900,13920658,1138,1138,1138,1138,1
|
|
20231214,090800,13919520,1131,1135,1135,1131,10000
|
|
20231214,090700,2602764,1138,1138,1138,1138,0
|
|
20231214,090600,2602764,1138,1138,1138,1138,1
|
|
20231214,090500,2601626,1138,1138,1138,1138,1
|
|
20231214,090400,2600488,1139,1139,1139,1139,4
|
|
20231214,090300,2595932,1139,1139,1139,1139,1
|
|
20231214,090200,2594793,1133,1134,1134,1133,1000
|
|
20231214,090100,1461726,1134,1134,1134,1134,1000
|
|
20231214,090000,327726,1134,1134,1134,1134,289
|