590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,184700,119075941,1125,1125,1125,1125,1079
|
|
20231215,184600,119075941,1125,1125,1125,1125,0
|
|
20231215,184500,119075941,1125,1125,1125,1125,0
|
|
20231215,184400,119075941,1125,1125,1125,1125,0
|
|
20231215,184300,119075941,1125,1125,1125,1125,0
|
|
20231215,184200,119075941,1125,1125,1125,1125,0
|
|
20231215,184100,119075941,1125,1125,1125,1125,0
|
|
20231215,184000,119075941,1125,1125,1125,1125,0
|
|
20231215,183900,119075941,1125,1125,1125,1125,0
|
|
20231215,183800,119075941,1125,1125,1125,1125,0
|
|
20231215,183700,119075941,1125,1125,1125,1125,0
|
|
20231215,183600,119075941,1125,1125,1125,1125,0
|
|
20231215,183500,119075941,1125,1125,1125,1125,0
|
|
20231215,183400,119075941,1125,1125,1125,1125,0
|
|
20231215,183300,119075941,1125,1125,1125,1125,0
|
|
20231215,183200,119075941,1125,1125,1125,1125,0
|
|
20231215,183100,119075941,1125,1125,1125,1125,0
|
|
20231215,183000,119075941,1125,1125,1125,1125,0
|
|
20231215,182900,119075941,1125,1125,1125,1125,0
|
|
20231215,182800,119075941,1125,1125,1125,1125,0
|
|
20231215,182700,119075941,1125,1125,1125,1125,0
|
|
20231215,182600,119075941,1125,1125,1125,1125,0
|
|
20231215,182500,119075941,1125,1125,1125,1125,0
|
|
20231215,182400,119075941,1125,1125,1125,1125,0
|
|
20231215,182300,119075941,1125,1125,1125,1125,0
|
|
20231215,182200,119075941,1125,1125,1125,1125,0
|
|
20231215,182100,119075941,1125,1125,1125,1125,0
|
|
20231215,182000,119075941,1125,1125,1125,1125,0
|
|
20231215,181900,119075941,1125,1125,1125,1125,0
|
|
20231215,181800,119075941,1125,1125,1125,1125,0
|
|
20231215,181700,119075941,1125,1125,1125,1125,1079
|
|
20231215,181600,119075941,1125,1125,1125,1125,0
|
|
20231215,181500,119075941,1125,1125,1125,1125,0
|
|
20231215,181400,119075941,1125,1125,1125,1125,0
|
|
20231215,181300,119075941,1125,1125,1125,1125,0
|
|
20231215,181200,119075941,1125,1125,1125,1125,0
|
|
20231215,181100,119075941,1125,1125,1125,1125,0
|
|
20231215,181000,119075941,1125,1125,1125,1125,0
|
|
20231215,180900,119075941,1125,1125,1125,1125,0
|
|
20231215,180800,119075941,1125,1125,1125,1125,0
|
|
20231215,180700,119075941,1125,1125,1125,1125,0
|
|
20231215,180600,119075941,1125,1125,1125,1125,0
|
|
20231215,180500,119075941,1125,1125,1125,1125,0
|
|
20231215,180400,119075941,1125,1125,1125,1125,0
|
|
20231215,180300,119075941,1125,1125,1125,1125,0
|
|
20231215,180200,119075941,1125,1125,1125,1125,0
|
|
20231215,180100,119075941,1125,1125,1125,1125,0
|
|
20231215,180000,119075941,1125,1125,1125,1125,0
|
|
20231215,175900,119075941,1125,1125,1125,1125,0
|
|
20231215,175800,119075941,1125,1125,1125,1125,0
|
|
20231215,175700,119075941,1125,1125,1125,1125,0
|
|
20231215,175600,119075941,1125,1125,1125,1125,0
|
|
20231215,175500,119075941,1125,1125,1125,1125,0
|
|
20231215,175400,119075941,1125,1125,1125,1125,0
|
|
20231215,175300,119075941,1125,1125,1125,1125,0
|
|
20231215,175200,119075941,1125,1125,1125,1125,0
|
|
20231215,175100,119075941,1125,1125,1125,1125,0
|
|
20231215,175000,119075941,1125,1125,1125,1125,0
|
|
20231215,174900,119075941,1125,1125,1125,1125,0
|
|
20231215,174800,119075941,1125,1125,1125,1125,0
|
|
20231215,174700,119075941,1125,1125,1125,1125,1079
|
|
20231215,174600,119075941,1125,1125,1125,1125,0
|
|
20231215,174500,119075941,1125,1125,1125,1125,0
|
|
20231215,174400,119075941,1125,1125,1125,1125,0
|
|
20231215,174300,119075941,1125,1125,1125,1125,0
|
|
20231215,174200,119075941,1125,1125,1125,1125,0
|
|
20231215,174100,119075941,1125,1125,1125,1125,0
|
|
20231215,174000,119075941,1125,1125,1125,1125,0
|
|
20231215,173900,119075941,1125,1125,1125,1125,0
|
|
20231215,173800,119075941,1125,1125,1125,1125,0
|
|
20231215,173700,119075941,1125,1125,1125,1125,0
|
|
20231215,173600,119075941,1125,1125,1125,1125,0
|
|
20231215,173500,119075941,1125,1125,1125,1125,0
|
|
20231215,173400,119075941,1125,1125,1125,1125,0
|
|
20231215,173300,119075941,1125,1125,1125,1125,0
|
|
20231215,173200,119075941,1125,1125,1125,1125,0
|
|
20231215,173100,119075941,1125,1125,1125,1125,0
|
|
20231215,173000,119075941,1125,1125,1125,1125,0
|
|
20231215,172900,119075941,1125,1125,1125,1125,0
|
|
20231215,172800,119075941,1125,1125,1125,1125,0
|
|
20231215,172700,119075941,1125,1125,1125,1125,0
|
|
20231215,172600,119075941,1125,1125,1125,1125,0
|
|
20231215,172500,119075941,1125,1125,1125,1125,0
|
|
20231215,172400,119075941,1125,1125,1125,1125,0
|
|
20231215,172300,119075941,1125,1125,1125,1125,0
|
|
20231215,172200,119075941,1125,1125,1125,1125,0
|
|
20231215,172100,119075941,1125,1125,1125,1125,0
|
|
20231215,172000,119075941,1125,1125,1125,1125,0
|
|
20231215,171900,119075941,1125,1125,1125,1125,0
|
|
20231215,171800,119075941,1125,1125,1125,1125,0
|
|
20231215,171700,119075941,1125,1125,1125,1125,1079
|
|
20231215,171600,119075941,1125,1125,1125,1125,0
|
|
20231215,171500,119075941,1125,1125,1125,1125,0
|
|
20231215,171400,119075941,1125,1125,1125,1125,0
|
|
20231215,171300,119075941,1125,1125,1125,1125,0
|
|
20231215,171200,119075941,1125,1125,1125,1125,0
|
|
20231215,171100,119075941,1125,1125,1125,1125,0
|
|
20231215,171000,119075941,1125,1125,1125,1125,0
|
|
20231215,170900,119075941,1125,1125,1125,1125,0
|
|
20231215,170800,119075941,1125,1125,1125,1125,0
|
|
20231215,170700,119075941,1125,1125,1125,1125,0
|
|
20231215,170600,119075941,1125,1125,1125,1125,0
|
|
20231215,170500,119075941,1125,1125,1125,1125,0
|
|
20231215,170400,119075941,1125,1125,1125,1125,0
|
|
20231215,170300,119075941,1125,1125,1125,1125,0
|
|
20231215,170200,119075941,1125,1125,1125,1125,0
|
|
20231215,170100,119075941,1125,1125,1125,1125,0
|
|
20231215,170000,119075941,1125,1125,1125,1125,0
|
|
20231215,165900,119075941,1125,1125,1125,1125,0
|
|
20231215,165800,119075941,1125,1125,1125,1125,0
|
|
20231215,165700,119075941,1125,1125,1125,1125,0
|
|
20231215,165600,119075941,1125,1125,1125,1125,0
|
|
20231215,165500,119075941,1125,1125,1125,1125,0
|
|
20231215,165400,119075941,1125,1125,1125,1125,0
|
|
20231215,165300,119075941,1125,1125,1125,1125,0
|
|
20231215,165200,119075941,1125,1125,1125,1125,0
|
|
20231215,165100,119075941,1125,1125,1125,1125,0
|
|
20231215,165000,119075941,1125,1125,1125,1125,0
|
|
20231215,164900,119075941,1125,1125,1125,1125,0
|
|
20231215,164800,119075941,1125,1125,1125,1125,0
|
|
20231215,164700,119075941,1125,1125,1125,1125,1079
|
|
20231215,164600,119075941,1125,1125,1125,1125,0
|
|
20231215,164500,119075941,1125,1125,1125,1125,0
|
|
20231215,164400,119075941,1125,1125,1125,1125,0
|
|
20231215,164300,119075941,1125,1125,1125,1125,0
|
|
20231215,164200,119075941,1125,1125,1125,1125,0
|
|
20231215,164100,119075941,1125,1125,1125,1125,0
|
|
20231215,164000,119075941,1125,1125,1125,1125,0
|
|
20231215,163900,119075941,1125,1125,1125,1125,0
|
|
20231215,163800,119075941,1125,1125,1125,1125,0
|
|
20231215,163700,119075941,1125,1125,1125,1125,0
|
|
20231215,163600,119075941,1125,1125,1125,1125,0
|
|
20231215,163500,119075941,1125,1125,1125,1125,0
|
|
20231215,163400,119075941,1125,1125,1125,1125,0
|
|
20231215,163300,119075941,1125,1125,1125,1125,0
|
|
20231215,163200,119075941,1125,1125,1125,1125,0
|
|
20231215,163100,119075941,1125,1125,1125,1125,0
|
|
20231215,163000,119075941,1125,1125,1125,1125,0
|
|
20231215,162900,119075941,1125,1125,1125,1125,0
|
|
20231215,162800,119075941,1125,1125,1125,1125,0
|
|
20231215,162700,119075941,1125,1125,1125,1125,0
|
|
20231215,162600,119075941,1125,1125,1125,1125,0
|
|
20231215,162500,119075941,1125,1125,1125,1125,0
|
|
20231215,162400,119075941,1125,1125,1125,1125,0
|
|
20231215,162300,119075941,1125,1125,1125,1125,0
|
|
20231215,162200,119075941,1125,1125,1125,1125,0
|
|
20231215,162100,119075941,1125,1125,1125,1125,0
|
|
20231215,162000,119075941,1125,1125,1125,1125,0
|
|
20231215,161900,119075941,1125,1125,1125,1125,0
|
|
20231215,161800,119075941,1125,1125,1125,1125,0
|
|
20231215,161700,119075941,1125,1125,1125,1125,1079
|
|
20231215,161600,119075941,1125,1125,1125,1125,0
|
|
20231215,161500,119075941,1125,1125,1125,1125,0
|
|
20231215,161400,119075941,1125,1125,1125,1125,0
|
|
20231215,161300,119075941,1125,1125,1125,1125,0
|
|
20231215,161200,119075941,1125,1125,1125,1125,0
|
|
20231215,161100,119075941,1125,1125,1125,1125,0
|
|
20231215,161000,119075941,1125,1125,1125,1125,0
|
|
20231215,160900,119075941,1125,1125,1125,1125,0
|
|
20231215,160800,119075941,1125,1125,1125,1125,0
|
|
20231215,160700,119075941,1125,1125,1125,1125,0
|
|
20231215,160600,119075941,1125,1125,1125,1125,0
|
|
20231215,160500,119075941,1125,1125,1125,1125,0
|
|
20231215,160400,119075941,1125,1125,1125,1125,0
|
|
20231215,160300,119075941,1125,1125,1125,1125,0
|
|
20231215,160200,119075941,1125,1125,1125,1125,0
|
|
20231215,160100,119075941,1125,1125,1125,1125,0
|
|
20231215,160000,119075941,1125,1125,1125,1125,0
|
|
20231215,155900,119075941,1125,1125,1125,1125,0
|
|
20231215,155800,119075941,1125,1125,1125,1125,0
|
|
20231215,155700,119075941,1125,1125,1125,1125,0
|
|
20231215,155600,119075941,1125,1125,1125,1125,0
|
|
20231215,155500,119075941,1125,1125,1125,1125,0
|
|
20231215,155400,119075941,1125,1125,1125,1125,0
|
|
20231215,155300,119075941,1125,1125,1125,1125,0
|
|
20231215,155200,119075941,1125,1125,1125,1125,0
|
|
20231215,155100,119075941,1125,1125,1125,1125,0
|
|
20231215,155000,119075941,1125,1125,1125,1125,0
|
|
20231215,154900,119075941,1125,1125,1125,1125,0
|
|
20231215,154800,119075941,1125,1125,1125,1125,0
|
|
20231215,154700,119075941,1125,1125,1125,1125,1079
|
|
20231215,154600,119075941,1125,1125,1125,1125,0
|
|
20231215,154500,119075941,1125,1125,1125,1125,0
|
|
20231215,154400,119075941,1125,1125,1125,1125,0
|
|
20231215,154300,119075941,1125,1125,1125,1125,0
|
|
20231215,154200,119075941,1125,1125,1125,1125,0
|
|
20231215,154100,119075941,1125,1125,1125,1125,0
|
|
20231215,154000,119075941,1125,1125,1125,1125,0
|
|
20231215,153900,119075941,1125,1125,1125,1125,0
|
|
20231215,153800,119075941,1125,1125,1125,1125,0
|
|
20231215,153700,119075941,1125,1125,1125,1125,0
|
|
20231215,153600,119075941,1125,1125,1125,1125,0
|
|
20231215,153500,119075941,1125,1125,1125,1125,0
|
|
20231215,153400,119075941,1125,1125,1125,1125,0
|
|
20231215,153300,119075941,1125,1125,1125,1125,0
|
|
20231215,153200,119075941,1125,1125,1125,1125,0
|
|
20231215,153100,119075941,1125,1125,1125,1125,0
|
|
20231215,153000,119075941,1125,1125,1125,1125,1079
|
|
20231215,152900,117862066,1125,1125,1125,1125,0
|
|
20231215,152800,117862066,1125,1125,1125,1125,0
|
|
20231215,152700,117862066,1125,1125,1125,1125,0
|
|
20231215,152600,117862066,1125,1125,1125,1125,0
|
|
20231215,152500,117862066,1125,1125,1125,1125,0
|
|
20231215,152400,117862066,1125,1125,1125,1125,0
|
|
20231215,152300,117862066,1125,1125,1125,1125,0
|
|
20231215,152200,117862066,1125,1125,1125,1125,0
|
|
20231215,152100,117862066,1125,1125,1125,1125,0
|
|
20231215,152000,117862066,1125,1125,1125,1125,0
|
|
20231215,151900,117862066,1125,1125,1125,1125,64
|
|
20231215,151800,117790066,1125,1125,1125,1125,195
|
|
20231215,151700,117570691,1125,1125,1125,1125,1102
|
|
20231215,151600,116330941,1125,1125,1125,1125,0
|
|
20231215,151500,116330941,1125,1125,1125,1125,5
|
|
20231215,151400,116325316,1123,1123,1123,1123,0
|
|
20231215,151300,116325316,1123,1124,1125,1123,567
|
|
20231215,151200,115687951,1125,1125,1125,1125,0
|
|
20231215,151100,115687951,1125,1125,1125,1125,2296
|
|
20231215,151000,113104951,1124,1124,1124,1124,171
|
|
20231215,150900,112912747,1125,1125,1125,1125,0
|
|
20231215,150800,112912747,1125,1125,1125,1125,0
|
|
20231215,150700,112912747,1125,1125,1125,1125,0
|
|
20231215,150600,112912747,1125,1125,1125,1125,5
|
|
20231215,150500,112907122,1124,1124,1124,1124,0
|
|
20231215,150400,112907122,1124,1124,1124,1124,0
|
|
20231215,150300,112907122,1124,1124,1124,1124,0
|
|
20231215,150200,112907122,1124,1125,1125,1124,220
|
|
20231215,150100,112659832,1125,1125,1125,1125,0
|
|
20231215,150000,112659832,1125,1125,1125,1125,1189
|
|
20231215,145900,111322207,1125,1124,1125,1124,1044
|
|
20231215,145800,110148646,1124,1124,1124,1124,0
|
|
20231215,145700,110148646,1124,1124,1124,1124,1
|
|
20231215,145600,110147522,1124,1124,1124,1124,0
|
|
20231215,145500,110147522,1124,1123,1124,1123,555
|
|
20231215,145400,109524202,1124,1124,1124,1124,0
|
|
20231215,145300,109524202,1124,1124,1124,1124,0
|
|
20231215,145200,109524202,1124,1124,1124,1124,0
|
|
20231215,145100,109524202,1124,1124,1124,1124,0
|
|
20231215,145000,109524202,1124,1124,1124,1124,160
|
|
20231215,144900,109344362,1124,1124,1124,1124,0
|
|
20231215,144800,109344362,1124,1124,1124,1124,0
|
|
20231215,144700,109344362,1124,1124,1124,1124,0
|
|
20231215,144600,109344362,1124,1124,1124,1124,1
|
|
20231215,144500,109343238,1124,1124,1124,1124,0
|
|
20231215,144400,109343238,1124,1124,1124,1124,0
|
|
20231215,144300,109343238,1124,1124,1124,1124,0
|
|
20231215,144200,109343238,1124,1124,1124,1124,0
|
|
20231215,144100,109343238,1124,1124,1124,1124,0
|
|
20231215,144000,109343238,1124,1124,1124,1124,53
|
|
20231215,143900,109283666,1123,1123,1123,1123,0
|
|
20231215,143800,109283666,1123,1123,1123,1123,767
|
|
20231215,143700,108422325,1123,1123,1123,1123,0
|
|
20231215,143600,108422325,1123,1123,1123,1123,0
|
|
20231215,143500,108422325,1123,1123,1123,1123,57
|
|
20231215,143400,108358314,1122,1122,1122,1122,1
|
|
20231215,143300,108357192,1122,1122,1122,1122,162
|
|
20231215,143200,108175428,1123,1123,1123,1123,62
|
|
20231215,143100,108105802,1123,1123,1123,1123,1002
|
|
20231215,143000,106980556,1123,1123,1123,1123,1711
|
|
20231215,142900,105059103,1124,1124,1124,1124,0
|
|
20231215,142800,105059103,1124,1124,1124,1124,0
|
|
20231215,142700,105059103,1124,1124,1124,1124,37
|
|
20231215,142600,105017515,1125,1125,1125,1125,0
|
|
20231215,142500,105017515,1125,1125,1125,1125,0
|
|
20231215,142400,105017515,1125,1125,1125,1125,0
|
|
20231215,142300,105017515,1125,1124,1125,1124,796
|
|
20231215,142200,104122747,1124,1124,1124,1124,1
|
|
20231215,142100,104121623,1123,1123,1123,1123,0
|
|
20231215,142000,104121623,1123,1123,1123,1123,0
|
|
20231215,141900,104121623,1123,1123,1123,1123,0
|
|
20231215,141800,104121623,1123,1123,1123,1123,0
|
|
20231215,141700,104121623,1123,1123,1123,1123,0
|
|
20231215,141600,104121623,1123,1123,1123,1123,0
|
|
20231215,141500,104121623,1123,1123,1123,1123,505
|
|
20231215,141400,103554508,1124,1124,1124,1124,0
|
|
20231215,141300,103554508,1124,1124,1124,1124,0
|
|
20231215,141200,103554508,1124,1124,1124,1124,0
|
|
20231215,141100,103554508,1124,1125,1125,1124,275
|
|
20231215,141000,103245401,1125,1125,1125,1125,0
|
|
20231215,140900,103245401,1125,1125,1125,1125,1
|
|
20231215,140800,103244276,1124,1124,1125,1124,1130
|
|
20231215,140700,101974028,1125,1125,1125,1125,0
|
|
20231215,140600,101974028,1125,1125,1125,1125,0
|
|
20231215,140500,101974028,1125,1124,1125,1124,3
|
|
20231215,140400,101970655,1124,1124,1124,1124,0
|
|
20231215,140300,101970655,1124,1124,1124,1124,1
|
|
20231215,140200,101969531,1125,1125,1125,1125,0
|
|
20231215,140100,101969531,1125,1125,1125,1125,1
|
|
20231215,140000,101968406,1124,1124,1124,1124,1000
|
|
20231215,135900,100844406,1125,1125,1125,1125,155
|
|
20231215,135800,100670031,1125,1125,1125,1124,1707
|
|
20231215,135700,98750156,1125,1125,1125,1125,1
|
|
20231215,135600,98749031,1124,1124,1124,1124,6
|
|
20231215,135500,98742287,1125,1125,1125,1125,0
|
|
20231215,135400,98742287,1125,1125,1125,1125,0
|
|
20231215,135300,98742287,1125,1125,1125,1125,54
|
|
20231215,135200,98681537,1125,1125,1125,1125,0
|
|
20231215,135100,98681537,1125,1125,1125,1125,6
|
|
20231215,135000,98674787,1125,1125,1125,1125,4
|
|
20231215,134900,98670287,1125,1125,1125,1125,1
|
|
20231215,134800,98669162,1125,1125,1125,1125,0
|
|
20231215,134700,98669162,1125,1125,1126,1125,1085
|
|
20231215,134600,97448475,1125,1125,1125,1125,0
|
|
20231215,134500,97448475,1125,1125,1125,1125,0
|
|
20231215,134400,97448475,1125,1125,1125,1125,1
|
|
20231215,134300,97447350,1124,1125,1125,1124,831
|
|
20231215,134200,96513217,1125,1125,1125,1125,0
|
|
20231215,134100,96513217,1125,1125,1125,1125,0
|
|
20231215,134000,96513217,1125,1125,1125,1125,0
|
|
20231215,133900,96513217,1125,1125,1125,1124,77
|
|
20231215,133800,96426604,1126,1126,1126,1126,0
|
|
20231215,133700,96426604,1126,1125,1126,1125,2
|
|
20231215,133600,96424353,1125,1125,1125,1125,888
|
|
20231215,133500,95425353,1126,1126,1126,1126,0
|
|
20231215,133400,95425353,1126,1126,1126,1126,0
|
|
20231215,133300,95425353,1126,1126,1126,1126,26
|
|
20231215,133200,95396077,1126,1126,1126,1126,0
|
|
20231215,133100,95396077,1126,1126,1126,1126,0
|
|
20231215,133000,95396077,1126,1126,1126,1126,0
|
|
20231215,132900,95396077,1126,1126,1126,1126,0
|
|
20231215,132800,95396077,1126,1126,1126,1126,0
|
|
20231215,132700,95396077,1126,1126,1126,1126,0
|
|
20231215,132600,95396077,1126,1126,1126,1126,463
|
|
20231215,132500,94874739,1127,1127,1127,1127,0
|
|
20231215,132400,94874739,1127,1127,1127,1127,0
|
|
20231215,132300,94874739,1127,1127,1127,1127,23
|
|
20231215,132200,94848818,1127,1127,1127,1127,24
|
|
20231215,132100,94821770,1127,1127,1127,1127,46
|
|
20231215,132000,94769928,1126,1127,1127,1126,121
|
|
20231215,131900,94633571,1127,1126,1127,1126,2815
|
|
20231215,131800,91463798,1126,1124,1126,1124,1558
|
|
20231215,131700,89712290,1126,1124,1126,1124,2327
|
|
20231215,131600,87096278,1126,1126,1126,1126,0
|
|
20231215,131500,87096278,1126,1126,1126,1126,493
|
|
20231215,131400,86541160,1126,1126,1126,1126,0
|
|
20231215,131300,86541160,1126,1124,1126,1124,1121
|
|
20231215,131200,85280918,1124,1124,1124,1124,39
|
|
20231215,131100,85237082,1126,1126,1126,1126,0
|
|
20231215,131000,85237082,1126,1126,1126,1126,0
|
|
20231215,130900,85237082,1126,1126,1126,1126,0
|
|
20231215,130800,85237082,1126,1126,1126,1126,0
|
|
20231215,130700,85237082,1126,1126,1126,1126,0
|
|
20231215,130600,85237082,1126,1126,1126,1126,19
|
|
20231215,130500,85215688,1126,1126,1126,1126,0
|
|
20231215,130400,85215688,1126,1126,1126,1126,0
|
|
20231215,130300,85215688,1126,1125,1126,1125,806
|
|
20231215,130200,84308856,1126,1126,1126,1126,10
|
|
20231215,130100,84297596,1126,1126,1126,1126,0
|
|
20231215,130000,84297596,1126,1126,1126,1126,0
|
|
20231215,125900,84297596,1126,1125,1126,1125,559
|
|
20231215,125800,83668692,1125,1125,1125,1125,30
|
|
20231215,125700,83634942,1125,1125,1125,1125,0
|
|
20231215,125600,83634942,1125,1125,1125,1125,0
|
|
20231215,125500,83634942,1125,1125,1125,1125,23
|
|
20231215,125400,83609067,1126,1126,1126,1126,0
|
|
20231215,125300,83609067,1126,1126,1126,1126,0
|
|
20231215,125200,83609067,1126,1126,1126,1126,0
|
|
20231215,125100,83609067,1126,1126,1126,1126,0
|
|
20231215,125000,83609067,1126,1126,1126,1126,0
|
|
20231215,124900,83609067,1126,1126,1126,1126,0
|
|
20231215,124800,83609067,1126,1126,1126,1126,0
|
|
20231215,124700,83609067,1126,1126,1126,1126,0
|
|
20231215,124600,83609067,1126,1126,1126,1126,0
|
|
20231215,124500,83609067,1126,1126,1126,1126,0
|
|
20231215,124400,83609067,1126,1126,1126,1126,0
|
|
20231215,124300,83609067,1126,1126,1126,1126,0
|
|
20231215,124200,83609067,1126,1126,1126,1126,0
|
|
20231215,124100,83609067,1126,1126,1126,1126,0
|
|
20231215,124000,83609067,1126,1126,1126,1126,133
|
|
20231215,123900,83459309,1126,1126,1126,1126,100
|
|
20231215,123800,83346709,1126,1126,1126,1126,0
|
|
20231215,123700,83346709,1126,1126,1126,1126,149
|
|
20231215,123600,83178935,1126,1126,1126,1126,0
|
|
20231215,123500,83178935,1126,1126,1126,1126,100
|
|
20231215,123400,83066335,1126,1126,1126,1126,0
|
|
20231215,123300,83066335,1126,1126,1126,1126,1
|
|
20231215,123200,83065209,1122,1123,1123,1122,23
|
|
20231215,123100,83039392,1123,1123,1123,1123,144
|
|
20231215,123000,82877680,1123,1122,1123,1122,419
|
|
20231215,122900,82407493,1122,1122,1122,1122,0
|
|
20231215,122800,82407493,1122,1123,1123,1122,249
|
|
20231215,122700,82128097,1126,1126,1126,1126,0
|
|
20231215,122600,82128097,1126,1123,1126,1123,2
|
|
20231215,122500,82125848,1123,1123,1123,1123,20
|
|
20231215,122400,82103388,1123,1123,1123,1123,92
|
|
20231215,122300,82000072,1126,1126,1126,1126,0
|
|
20231215,122200,82000072,1126,1123,1126,1123,2
|
|
20231215,122100,81997823,1123,1123,1123,1123,0
|
|
20231215,122000,81997823,1123,1123,1123,1123,0
|
|
20231215,121900,81997823,1123,1125,1125,1123,150
|
|
20231215,121800,81829342,1126,1126,1126,1126,1
|
|
20231215,121700,81828216,1125,1124,1125,1123,573
|
|
20231215,121600,81184618,1125,1125,1125,1125,0
|
|
20231215,121500,81184618,1125,1125,1125,1125,0
|
|
20231215,121400,81184618,1125,1125,1125,1125,5
|
|
20231215,121300,81178993,1125,1125,1125,1125,0
|
|
20231215,121200,81178993,1125,1125,1125,1125,0
|
|
20231215,121100,81178993,1125,1125,1125,1125,0
|
|
20231215,121000,81178993,1125,1125,1125,1125,0
|
|
20231215,120900,81178993,1125,1125,1125,1125,0
|
|
20231215,120800,81178993,1125,1125,1125,1125,0
|
|
20231215,120700,81178993,1125,1125,1125,1125,2
|
|
20231215,120600,81176743,1124,1124,1124,1124,0
|
|
20231215,120500,81176743,1124,1124,1124,1124,0
|
|
20231215,120400,81176743,1124,1125,1125,1123,684
|
|
20231215,120300,80408455,1125,1125,1125,1125,150
|
|
20231215,120200,80239705,1125,1125,1125,1125,31
|
|
20231215,120100,80204830,1125,1125,1125,1125,0
|
|
20231215,120000,80204830,1125,1125,1125,1125,96
|
|
20231215,115900,80096830,1125,1125,1125,1125,0
|
|
20231215,115800,80096830,1125,1125,1125,1125,0
|
|
20231215,115700,80096830,1125,1125,1125,1125,0
|
|
20231215,115600,80096830,1125,1125,1125,1125,50
|
|
20231215,115500,80040580,1125,1125,1125,1125,0
|
|
20231215,115400,80040580,1125,1125,1125,1125,0
|
|
20231215,115300,80040580,1125,1124,1125,1124,192
|
|
20231215,115200,79824748,1125,1125,1125,1125,10
|
|
20231215,115100,79813498,1125,1125,1125,1125,34
|
|
20231215,115000,79775248,1125,1125,1125,1125,0
|
|
20231215,114900,79775248,1125,1125,1125,1125,25
|
|
20231215,114800,79747123,1125,1125,1125,1125,0
|
|
20231215,114700,79747123,1125,1125,1125,1125,0
|
|
20231215,114600,79747123,1125,1125,1125,1125,2
|
|
20231215,114500,79744873,1124,1124,1124,1124,2
|
|
20231215,114400,79742625,1124,1124,1124,1124,0
|
|
20231215,114300,79742625,1124,1124,1124,1124,136
|
|
20231215,114200,79589761,1122,1123,1123,1122,2000
|
|
20231215,114100,77345724,1125,1125,1125,1125,0
|
|
20231215,114000,77345724,1125,1125,1125,1125,11
|
|
20231215,113900,77333349,1123,1122,1123,1122,31
|
|
20231215,113800,77298551,1123,1123,1123,1123,134
|
|
20231215,113700,77148069,1123,1123,1123,1123,0
|
|
20231215,113600,77148069,1123,1123,1123,1123,500
|
|
20231215,113500,76586569,1123,1123,1123,1123,0
|
|
20231215,113400,76586569,1123,1123,1123,1123,0
|
|
20231215,113300,76586569,1123,1123,1123,1123,0
|
|
20231215,113200,76586569,1123,1123,1123,1123,0
|
|
20231215,113100,76586569,1123,1123,1123,1123,0
|
|
20231215,113000,76586569,1123,1123,1123,1123,0
|
|
20231215,112900,76586569,1123,1123,1123,1123,0
|
|
20231215,112800,76586569,1123,1126,1126,1123,819
|
|
20231215,112700,75666096,1126,1126,1126,1126,0
|
|
20231215,112600,75666096,1126,1126,1126,1126,27
|
|
20231215,112500,75635694,1126,1126,1126,1126,0
|
|
20231215,112400,75635694,1126,1126,1126,1126,35
|
|
20231215,112300,75596284,1126,1126,1126,1126,27
|
|
20231215,112200,75565882,1126,1126,1126,1126,39
|
|
20231215,112100,75521968,1126,1126,1126,1126,0
|
|
20231215,112000,75521968,1126,1126,1126,1126,49
|
|
20231215,111900,75466794,1126,1126,1126,1126,0
|
|
20231215,111800,75466794,1126,1126,1126,1126,10
|
|
20231215,111700,75455534,1122,1126,1126,1122,333
|
|
20231215,111600,75081112,1126,1126,1126,1126,0
|
|
20231215,111500,75081112,1126,1126,1126,1126,2
|
|
20231215,111400,75078860,1126,1126,1126,1126,116
|
|
20231215,111300,74948244,1127,1127,1127,1127,0
|
|
20231215,111200,74948244,1127,1128,1128,1127,1987
|
|
20231215,111100,72708880,1127,1127,1127,1127,0
|
|
20231215,111000,72708880,1127,1127,1127,1127,3
|
|
20231215,110900,72705499,1128,1128,1128,1128,606
|
|
20231215,110800,72021931,1127,1128,1128,1127,140
|
|
20231215,110700,71864132,1128,1128,1128,1128,19
|
|
20231215,110600,71842700,1128,1128,1128,1128,29
|
|
20231215,110500,71809988,1128,1128,1128,1128,19
|
|
20231215,110400,71788556,1128,1128,1128,1128,2
|
|
20231215,110300,71786300,1126,1126,1126,1126,83
|
|
20231215,110200,71692842,1126,1126,1126,1126,23
|
|
20231215,110100,71666944,1126,1126,1126,1126,11
|
|
20231215,110000,71654558,1126,1126,1126,1126,0
|
|
20231215,105900,71654558,1126,1126,1126,1125,133
|
|
20231215,105800,71504900,1125,1125,1125,1125,0
|
|
20231215,105700,71504900,1125,1125,1125,1125,10
|
|
20231215,105600,71493650,1126,1126,1126,1126,44
|
|
20231215,105500,71444106,1126,1126,1126,1126,147
|
|
20231215,105400,71278584,1126,1126,1126,1126,1100
|
|
20231215,105300,70039984,1126,1126,1126,1126,0
|
|
20231215,105200,70039984,1126,1126,1126,1126,4
|
|
20231215,105100,70035480,1126,1126,1126,1126,34
|
|
20231215,105000,69997196,1126,1126,1126,1126,89
|
|
20231215,104900,69896982,1128,1128,1128,1128,0
|
|
20231215,104800,69896982,1128,1128,1128,1128,0
|
|
20231215,104700,69896982,1128,1128,1128,1128,0
|
|
20231215,104600,69896982,1128,1128,1128,1128,0
|
|
20231215,104500,69896982,1128,1128,1128,1128,504
|
|
20231215,104400,69328470,1128,1126,1128,1126,3
|
|
20231215,104300,69325090,1125,1125,1125,1125,0
|
|
20231215,104200,69325090,1125,1127,1127,1125,1356
|
|
20231215,104100,67797821,1128,1127,1128,1127,58
|
|
20231215,104000,67732454,1128,1128,1128,1128,10
|
|
20231215,103900,67721174,1128,1127,1128,1127,644
|
|
20231215,103800,66995385,1127,1127,1127,1127,59
|
|
20231215,103700,66928892,1127,1127,1127,1127,2
|
|
20231215,103600,66926638,1127,1127,1127,1127,11
|
|
20231215,103500,66914241,1127,1127,1127,1127,81
|
|
20231215,103400,66822954,1127,1127,1127,1127,0
|
|
20231215,103300,66822954,1127,1127,1127,1127,10
|
|
20231215,103200,66811684,1129,1129,1129,1129,94
|
|
20231215,103100,66705558,1129,1128,1129,1128,662
|
|
20231215,103000,65958166,1128,1127,1128,1127,7
|
|
20231215,102900,65950276,1126,1126,1126,1126,6
|
|
20231215,102800,65943520,1125,1125,1125,1125,0
|
|
20231215,102700,65943520,1125,1125,1125,1125,0
|
|
20231215,102600,65943520,1125,1125,1125,1125,0
|
|
20231215,102500,65943520,1125,1125,1125,1125,0
|
|
20231215,102400,65943520,1125,1125,1125,1125,0
|
|
20231215,102300,65943520,1125,1125,1125,1125,0
|
|
20231215,102200,65943520,1125,1125,1125,1125,0
|
|
20231215,102100,65943520,1125,1125,1125,1125,0
|
|
20231215,102000,65943520,1125,1125,1125,1125,0
|
|
20231215,101900,65943520,1125,1125,1125,1125,0
|
|
20231215,101800,65943520,1125,1124,1125,1124,1654
|
|
20231215,101700,64082807,1124,1124,1124,1124,10
|
|
20231215,101600,64071567,1124,1124,1124,1124,0
|
|
20231215,101500,64071567,1124,1124,1124,1124,2636
|
|
20231215,101400,61108703,1124,1124,1124,1124,54
|
|
20231215,101300,61048007,1124,1123,1124,1123,2240
|
|
20231215,101200,58532155,1123,1123,1123,1122,12
|
|
20231215,101100,58518680,1123,1123,1123,1123,0
|
|
20231215,101000,58518680,1123,1123,1123,1123,0
|
|
20231215,100900,58518680,1123,1122,1123,1122,3
|
|
20231215,100800,58515313,1122,1123,1123,1122,646
|
|
20231215,100700,57789871,1123,1123,1123,1123,0
|
|
20231215,100600,57789871,1123,1123,1123,1123,0
|
|
20231215,100500,57789871,1123,1123,1123,1123,227
|
|
20231215,100400,57534950,1122,1122,1122,1122,0
|
|
20231215,100300,57534950,1122,1122,1122,1122,153
|
|
20231215,100200,57363284,1123,1123,1123,1123,0
|
|
20231215,100100,57363284,1123,1123,1123,1123,10
|
|
20231215,100000,57352054,1123,1123,1123,1123,0
|
|
20231215,095900,57352054,1123,1122,1123,1122,15
|
|
20231215,095800,57335212,1122,1120,1122,1120,266
|
|
20231215,095700,57037290,1123,1123,1123,1123,0
|
|
20231215,095600,57037290,1123,1122,1123,1120,385
|
|
20231215,095500,56605369,1119,1119,1119,1119,0
|
|
20231215,095400,56605369,1119,1119,1119,1119,0
|
|
20231215,095300,56605369,1119,1119,1119,1119,18
|
|
20231215,095200,56585227,1119,1119,1119,1119,300
|
|
20231215,095100,56249527,1119,1120,1120,1119,300
|
|
20231215,095000,55913591,1121,1121,1121,1121,0
|
|
20231215,094900,55913591,1121,1121,1121,1121,700
|
|
20231215,094800,55128891,1121,1121,1121,1121,100
|
|
20231215,094700,55016791,1123,1123,1123,1123,1
|
|
20231215,094600,55015668,1120,1120,1120,1120,0
|
|
20231215,094500,55015668,1120,1121,1121,1120,1805
|
|
20231215,094400,52993915,1121,1121,1121,1121,200
|
|
20231215,094300,52769715,1121,1121,1121,1121,30
|
|
20231215,094200,52736085,1121,1121,1121,1121,0
|
|
20231215,094100,52736085,1121,1121,1121,1121,467
|
|
20231215,094000,52212578,1121,1121,1121,1121,0
|
|
20231215,093900,52212578,1121,1121,1121,1121,1
|
|
20231215,093800,52211457,1121,1121,1121,1121,325
|
|
20231215,093700,51847132,1123,1123,1123,1123,339
|
|
20231215,093600,51466435,1123,1123,1123,1123,0
|
|
20231215,093500,51466435,1123,1123,1123,1123,263
|
|
20231215,093400,51171086,1124,1124,1124,1124,84
|
|
20231215,093300,51076670,1124,1124,1124,1124,0
|
|
20231215,093200,51076670,1124,1119,1124,1119,1012
|
|
20231215,093100,49944197,1124,1124,1124,1124,100
|
|
20231215,093000,49831797,1119,1120,1120,1119,6939
|
|
20231215,092900,42064056,1121,1121,1121,1121,0
|
|
20231215,092800,42064056,1121,1119,1121,1119,7674
|
|
20231215,092700,33464075,1119,1119,1119,1119,6289
|
|
20231215,092600,26426684,1119,1119,1119,1119,1000
|
|
20231215,092500,25307684,1119,1119,1119,1119,0
|
|
20231215,092400,25307684,1119,1119,1119,1119,50
|
|
20231215,092300,25251734,1119,1119,1119,1119,103
|
|
20231215,092200,25136477,1118,1119,1119,1118,1001
|
|
20231215,092100,24017358,1118,1119,1119,1118,657
|
|
20231215,092000,23282274,1119,1119,1119,1119,2811
|
|
20231215,091900,20136765,1119,1120,1120,1119,2303
|
|
20231215,091800,17559023,1120,1120,1120,1120,0
|
|
20231215,091700,17559023,1120,1120,1120,1120,23
|
|
20231215,091600,17533263,1120,1120,1120,1120,259
|
|
20231215,091500,17243183,1120,1120,1120,1120,876
|
|
20231215,091400,16262063,1121,1121,1121,1121,550
|
|
20231215,091300,15645513,1121,1121,1121,1121,1815
|
|
20231215,091200,13610898,1121,1121,1121,1121,0
|
|
20231215,091100,13610898,1121,1121,1121,1121,3018
|
|
20231215,091000,10227720,1121,1124,1124,1121,11
|
|
20231215,090900,10215380,1124,1124,1124,1124,2
|
|
20231215,090800,10213132,1124,1124,1124,1124,5002
|
|
20231215,090700,4590884,1124,1124,1124,1124,2
|
|
20231215,090600,4588636,1124,1124,1124,1124,2
|
|
20231215,090500,4586388,1125,1125,1125,1125,2
|
|
20231215,090400,4584138,1125,1125,1125,1125,12
|
|
20231215,090300,4570638,1125,1125,1125,1125,2
|
|
20231215,090200,4568388,1126,1121,1126,1121,102
|
|
20231215,090100,4454036,1121,1129,1129,1121,1053
|
|
20231215,090000,3273438,1130,1130,1130,1130,1152
|