590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,184700,146958742,1132,1132,1132,1132,517
|
|
20231218,184600,146958742,1132,1132,1132,1132,0
|
|
20231218,184500,146958742,1132,1132,1132,1132,0
|
|
20231218,184400,146958742,1132,1132,1132,1132,0
|
|
20231218,184300,146958742,1132,1132,1132,1132,0
|
|
20231218,184200,146958742,1132,1132,1132,1132,0
|
|
20231218,184100,146958742,1132,1132,1132,1132,0
|
|
20231218,184000,146958742,1132,1132,1132,1132,0
|
|
20231218,183900,146958742,1132,1132,1132,1132,0
|
|
20231218,183800,146958742,1132,1132,1132,1132,0
|
|
20231218,183700,146958742,1132,1132,1132,1132,0
|
|
20231218,183600,146958742,1132,1132,1132,1132,0
|
|
20231218,183500,146958742,1132,1132,1132,1132,0
|
|
20231218,183400,146958742,1132,1132,1132,1132,0
|
|
20231218,183300,146958742,1132,1132,1132,1132,0
|
|
20231218,183200,146958742,1132,1132,1132,1132,0
|
|
20231218,183100,146958742,1132,1132,1132,1132,0
|
|
20231218,183000,146958742,1132,1132,1132,1132,0
|
|
20231218,182900,146958742,1132,1132,1132,1132,0
|
|
20231218,182800,146958742,1132,1132,1132,1132,0
|
|
20231218,182700,146958742,1132,1132,1132,1132,0
|
|
20231218,182600,146958742,1132,1132,1132,1132,0
|
|
20231218,182500,146958742,1132,1132,1132,1132,0
|
|
20231218,182400,146958742,1132,1132,1132,1132,0
|
|
20231218,182300,146958742,1132,1132,1132,1132,0
|
|
20231218,182200,146958742,1132,1132,1132,1132,0
|
|
20231218,182100,146958742,1132,1132,1132,1132,0
|
|
20231218,182000,146958742,1132,1132,1132,1132,0
|
|
20231218,181900,146958742,1132,1132,1132,1132,0
|
|
20231218,181800,146958742,1132,1132,1132,1132,0
|
|
20231218,181700,146958742,1132,1132,1132,1132,517
|
|
20231218,181600,146958742,1132,1132,1132,1132,0
|
|
20231218,181500,146958742,1132,1132,1132,1132,0
|
|
20231218,181400,146958742,1132,1132,1132,1132,0
|
|
20231218,181300,146958742,1132,1132,1132,1132,0
|
|
20231218,181200,146958742,1132,1132,1132,1132,0
|
|
20231218,181100,146958742,1132,1132,1132,1132,0
|
|
20231218,181000,146958742,1132,1132,1132,1132,0
|
|
20231218,180900,146958742,1132,1132,1132,1132,0
|
|
20231218,180800,146958742,1132,1132,1132,1132,0
|
|
20231218,180700,146958742,1132,1132,1132,1132,0
|
|
20231218,180600,146958742,1132,1132,1132,1132,0
|
|
20231218,180500,146958742,1132,1132,1132,1132,0
|
|
20231218,180400,146958742,1132,1132,1132,1132,0
|
|
20231218,180300,146958742,1132,1132,1132,1132,0
|
|
20231218,180200,146958742,1132,1132,1132,1132,0
|
|
20231218,180100,146958742,1132,1132,1132,1132,0
|
|
20231218,180000,146958742,1132,1132,1132,1132,0
|
|
20231218,175900,146958742,1132,1132,1132,1132,0
|
|
20231218,175800,146958742,1132,1132,1132,1132,0
|
|
20231218,175700,146958742,1132,1132,1132,1132,0
|
|
20231218,175600,146958742,1132,1132,1132,1132,0
|
|
20231218,175500,146958742,1132,1132,1132,1132,0
|
|
20231218,175400,146958742,1132,1132,1132,1132,0
|
|
20231218,175300,146958742,1132,1132,1132,1132,0
|
|
20231218,175200,146958742,1132,1132,1132,1132,0
|
|
20231218,175100,146958742,1132,1132,1132,1132,0
|
|
20231218,175000,146958742,1132,1132,1132,1132,0
|
|
20231218,174900,146958742,1132,1132,1132,1132,0
|
|
20231218,174800,146958742,1132,1132,1132,1132,0
|
|
20231218,174700,146958742,1132,1132,1132,1132,517
|
|
20231218,174600,146958742,1132,1132,1132,1132,0
|
|
20231218,174500,146958742,1132,1132,1132,1132,0
|
|
20231218,174400,146958742,1132,1132,1132,1132,0
|
|
20231218,174300,146958742,1132,1132,1132,1132,0
|
|
20231218,174200,146958742,1132,1132,1132,1132,0
|
|
20231218,174100,146958742,1132,1132,1132,1132,0
|
|
20231218,174000,146958742,1132,1132,1132,1132,0
|
|
20231218,173900,146958742,1132,1132,1132,1132,0
|
|
20231218,173800,146958742,1132,1132,1132,1132,0
|
|
20231218,173700,146958742,1132,1132,1132,1132,0
|
|
20231218,173600,146958742,1132,1132,1132,1132,0
|
|
20231218,173500,146958742,1132,1132,1132,1132,0
|
|
20231218,173400,146958742,1132,1132,1132,1132,0
|
|
20231218,173300,146958742,1132,1132,1132,1132,0
|
|
20231218,173200,146958742,1132,1132,1132,1132,0
|
|
20231218,173100,146958742,1132,1132,1132,1132,0
|
|
20231218,173000,146958742,1132,1132,1132,1132,0
|
|
20231218,172900,146958742,1132,1132,1132,1132,0
|
|
20231218,172800,146958742,1132,1132,1132,1132,0
|
|
20231218,172700,146958742,1132,1132,1132,1132,0
|
|
20231218,172600,146958742,1132,1132,1132,1132,0
|
|
20231218,172500,146958742,1132,1132,1132,1132,0
|
|
20231218,172400,146958742,1132,1132,1132,1132,0
|
|
20231218,172300,146958742,1132,1132,1132,1132,0
|
|
20231218,172200,146958742,1132,1132,1132,1132,0
|
|
20231218,172100,146958742,1132,1132,1132,1132,0
|
|
20231218,172000,146958742,1132,1132,1132,1132,0
|
|
20231218,171900,146958742,1132,1132,1132,1132,0
|
|
20231218,171800,146958742,1132,1132,1132,1132,0
|
|
20231218,171700,146958742,1132,1132,1132,1132,517
|
|
20231218,171600,146958742,1132,1132,1132,1132,0
|
|
20231218,171500,146958742,1132,1132,1132,1132,0
|
|
20231218,171400,146958742,1132,1132,1132,1132,0
|
|
20231218,171300,146958742,1132,1132,1132,1132,0
|
|
20231218,171200,146958742,1132,1132,1132,1132,0
|
|
20231218,171100,146958742,1132,1132,1132,1132,0
|
|
20231218,171000,146958742,1132,1132,1132,1132,0
|
|
20231218,170900,146958742,1132,1132,1132,1132,0
|
|
20231218,170800,146958742,1132,1132,1132,1132,0
|
|
20231218,170700,146958742,1132,1132,1132,1132,0
|
|
20231218,170600,146958742,1132,1132,1132,1132,0
|
|
20231218,170500,146958742,1132,1132,1132,1132,0
|
|
20231218,170400,146958742,1132,1132,1132,1132,0
|
|
20231218,170300,146958742,1132,1132,1132,1132,0
|
|
20231218,170200,146958742,1132,1132,1132,1132,0
|
|
20231218,170100,146958742,1132,1132,1132,1132,0
|
|
20231218,170000,146958742,1132,1132,1132,1132,0
|
|
20231218,165900,146958742,1132,1132,1132,1132,0
|
|
20231218,165800,146958742,1132,1132,1132,1132,0
|
|
20231218,165700,146958742,1132,1132,1132,1132,0
|
|
20231218,165600,146958742,1132,1132,1132,1132,0
|
|
20231218,165500,146958742,1132,1132,1132,1132,0
|
|
20231218,165400,146958742,1132,1132,1132,1132,0
|
|
20231218,165300,146958742,1132,1132,1132,1132,0
|
|
20231218,165200,146958742,1132,1132,1132,1132,0
|
|
20231218,165100,146958742,1132,1132,1132,1132,0
|
|
20231218,165000,146958742,1132,1132,1132,1132,0
|
|
20231218,164900,146958742,1132,1132,1132,1132,0
|
|
20231218,164800,146958742,1132,1132,1132,1132,0
|
|
20231218,164700,146958742,1132,1132,1132,1132,517
|
|
20231218,164600,146958742,1132,1132,1132,1132,0
|
|
20231218,164500,146958742,1132,1132,1132,1132,0
|
|
20231218,164400,146958742,1132,1132,1132,1132,0
|
|
20231218,164300,146958742,1132,1132,1132,1132,0
|
|
20231218,164200,146958742,1132,1132,1132,1132,0
|
|
20231218,164100,146958742,1132,1132,1132,1132,0
|
|
20231218,164000,146958742,1132,1132,1132,1132,0
|
|
20231218,163900,146958742,1132,1132,1132,1132,0
|
|
20231218,163800,146958742,1132,1132,1132,1132,0
|
|
20231218,163700,146958742,1132,1132,1132,1132,0
|
|
20231218,163600,146958742,1132,1132,1132,1132,0
|
|
20231218,163500,146958742,1132,1132,1132,1132,0
|
|
20231218,163400,146958742,1132,1132,1132,1132,0
|
|
20231218,163300,146958742,1132,1132,1132,1132,0
|
|
20231218,163200,146958742,1132,1132,1132,1132,0
|
|
20231218,163100,146958742,1132,1132,1132,1132,0
|
|
20231218,163000,146958742,1132,1132,1132,1132,0
|
|
20231218,162900,146958742,1132,1132,1132,1132,0
|
|
20231218,162800,146958742,1132,1132,1132,1132,0
|
|
20231218,162700,146958742,1132,1132,1132,1132,0
|
|
20231218,162600,146958742,1132,1132,1132,1132,0
|
|
20231218,162500,146958742,1132,1132,1132,1132,0
|
|
20231218,162400,146958742,1132,1132,1132,1132,0
|
|
20231218,162300,146958742,1132,1132,1132,1132,0
|
|
20231218,162200,146958742,1132,1132,1132,1132,0
|
|
20231218,162100,146958742,1132,1132,1132,1132,0
|
|
20231218,162000,146958742,1132,1132,1132,1132,0
|
|
20231218,161900,146958742,1132,1132,1132,1132,0
|
|
20231218,161800,146958742,1132,1132,1132,1132,0
|
|
20231218,161700,146958742,1132,1132,1132,1132,517
|
|
20231218,161600,146958742,1132,1132,1132,1132,0
|
|
20231218,161500,146958742,1132,1132,1132,1132,0
|
|
20231218,161400,146958742,1132,1132,1132,1132,0
|
|
20231218,161300,146958742,1132,1132,1132,1132,0
|
|
20231218,161200,146958742,1132,1132,1132,1132,0
|
|
20231218,161100,146958742,1132,1132,1132,1132,0
|
|
20231218,161000,146958742,1132,1132,1132,1132,0
|
|
20231218,160900,146958742,1132,1132,1132,1132,0
|
|
20231218,160800,146958742,1132,1132,1132,1132,0
|
|
20231218,160700,146958742,1132,1132,1132,1132,0
|
|
20231218,160600,146958742,1132,1132,1132,1132,0
|
|
20231218,160500,146958742,1132,1132,1132,1132,0
|
|
20231218,160400,146958742,1132,1132,1132,1132,0
|
|
20231218,160300,146958742,1132,1132,1132,1132,0
|
|
20231218,160200,146958742,1132,1132,1132,1132,0
|
|
20231218,160100,146958742,1132,1132,1132,1132,0
|
|
20231218,160000,146958742,1132,1132,1132,1132,0
|
|
20231218,155900,146958742,1132,1132,1132,1132,0
|
|
20231218,155800,146958742,1132,1132,1132,1132,0
|
|
20231218,155700,146958742,1132,1132,1132,1132,0
|
|
20231218,155600,146958742,1132,1132,1132,1132,0
|
|
20231218,155500,146958742,1132,1132,1132,1132,0
|
|
20231218,155400,146958742,1132,1132,1132,1132,0
|
|
20231218,155300,146958742,1132,1132,1132,1132,0
|
|
20231218,155200,146958742,1132,1132,1132,1132,0
|
|
20231218,155100,146958742,1132,1132,1132,1132,0
|
|
20231218,155000,146958742,1132,1132,1132,1132,0
|
|
20231218,154900,146958742,1132,1132,1132,1132,0
|
|
20231218,154800,146958742,1132,1132,1132,1132,0
|
|
20231218,154700,146958742,1132,1132,1132,1132,517
|
|
20231218,154600,146958742,1132,1132,1132,1132,0
|
|
20231218,154500,146958742,1132,1132,1132,1132,0
|
|
20231218,154400,146958742,1132,1132,1132,1132,0
|
|
20231218,154300,146958742,1132,1132,1132,1132,0
|
|
20231218,154200,146958742,1132,1132,1132,1132,0
|
|
20231218,154100,146958742,1132,1132,1132,1132,0
|
|
20231218,154000,146958742,1132,1132,1132,1132,0
|
|
20231218,153900,146958742,1132,1132,1132,1132,0
|
|
20231218,153800,146958742,1132,1132,1132,1132,0
|
|
20231218,153700,146958742,1132,1132,1132,1132,0
|
|
20231218,153600,146958742,1132,1132,1132,1132,0
|
|
20231218,153500,146958742,1132,1132,1132,1132,0
|
|
20231218,153400,146958742,1132,1132,1132,1132,0
|
|
20231218,153300,146958742,1132,1132,1132,1132,0
|
|
20231218,153200,146958742,1132,1132,1132,1132,0
|
|
20231218,153100,146958742,1132,1132,1132,1132,0
|
|
20231218,153000,146958742,1132,1132,1132,1132,517
|
|
20231218,152900,146373498,1132,1132,1132,1132,0
|
|
20231218,152800,146373498,1132,1132,1132,1132,0
|
|
20231218,152700,146373498,1132,1132,1132,1132,0
|
|
20231218,152600,146373498,1132,1132,1132,1132,0
|
|
20231218,152500,146373498,1132,1132,1132,1132,0
|
|
20231218,152400,146373498,1132,1132,1132,1132,0
|
|
20231218,152300,146373498,1132,1132,1132,1132,0
|
|
20231218,152200,146373498,1132,1132,1132,1132,0
|
|
20231218,152100,146373498,1132,1132,1132,1132,0
|
|
20231218,152000,146373498,1132,1132,1132,1132,0
|
|
20231218,151900,146373498,1132,1131,1132,1131,240
|
|
20231218,151800,146101827,1131,1131,1131,1131,236
|
|
20231218,151700,145834911,1131,1131,1131,1131,264
|
|
20231218,151600,145536327,1132,1132,1132,1132,0
|
|
20231218,151500,145536327,1132,1131,1132,1131,103
|
|
20231218,151400,145419831,1132,1132,1132,1132,58
|
|
20231218,151300,145354175,1132,1132,1132,1132,56
|
|
20231218,151200,145290783,1132,1132,1132,1132,103
|
|
20231218,151100,145174187,1132,1132,1132,1132,139
|
|
20231218,151000,145016839,1132,1132,1132,1132,1
|
|
20231218,150900,145015707,1132,1132,1132,1132,0
|
|
20231218,150800,145015707,1132,1132,1132,1132,0
|
|
20231218,150700,145015707,1132,1132,1132,1132,0
|
|
20231218,150600,145015707,1132,1131,1132,1131,169
|
|
20231218,150500,144824567,1131,1131,1131,1131,0
|
|
20231218,150400,144824567,1131,1131,1131,1131,0
|
|
20231218,150300,144824567,1131,1131,1131,1131,0
|
|
20231218,150200,144824567,1131,1132,1132,1131,277
|
|
20231218,150100,144511199,1132,1132,1132,1132,0
|
|
20231218,150000,144511199,1132,1132,1132,1132,0
|
|
20231218,145900,144511199,1132,1132,1133,1132,210
|
|
20231218,145800,144273478,1133,1132,1133,1132,3
|
|
20231218,145700,144270081,1132,1132,1132,1132,0
|
|
20231218,145600,144270081,1132,1132,1132,1132,0
|
|
20231218,145500,144270081,1132,1133,1133,1132,227
|
|
20231218,145400,144013111,1133,1133,1133,1133,0
|
|
20231218,145300,144013111,1133,1133,1133,1133,0
|
|
20231218,145200,144013111,1133,1133,1133,1133,0
|
|
20231218,145100,144013111,1133,1133,1133,1133,6000
|
|
20231218,145000,137215111,1133,1132,1133,1132,2000
|
|
20231218,144900,134949311,1131,1131,1131,1131,0
|
|
20231218,144800,134949311,1131,1131,1131,1131,2
|
|
20231218,144700,134947049,1131,1130,1131,1130,2
|
|
20231218,144600,134944788,1131,1131,1131,1131,0
|
|
20231218,144500,134944788,1131,1130,1131,1130,950
|
|
20231218,144400,133871182,1130,1130,1130,1130,168
|
|
20231218,144300,133681342,1131,1131,1131,1131,0
|
|
20231218,144200,133681342,1131,1131,1131,1131,0
|
|
20231218,144100,133681342,1131,1131,1131,1131,0
|
|
20231218,144000,133681342,1131,1131,1131,1131,0
|
|
20231218,143900,133681342,1131,1131,1131,1131,1
|
|
20231218,143800,133680211,1131,1130,1131,1130,4
|
|
20231218,143700,133675689,1131,1132,1132,1131,729
|
|
20231218,143600,132850639,1132,1132,1132,1132,0
|
|
20231218,143500,132850639,1132,1132,1132,1132,0
|
|
20231218,143400,132850639,1132,1132,1132,1132,20
|
|
20231218,143300,132827999,1133,1131,1133,1131,2037
|
|
20231218,143200,130521498,1131,1131,1131,1131,13
|
|
20231218,143100,130506795,1131,1130,1131,1130,203
|
|
20231218,143000,130277355,1132,1132,1132,1132,26
|
|
20231218,142900,130247923,1132,1132,1132,1132,0
|
|
20231218,142800,130247923,1132,1132,1132,1132,0
|
|
20231218,142700,130247923,1132,1132,1132,1132,0
|
|
20231218,142600,130247923,1132,1132,1132,1132,0
|
|
20231218,142500,130247923,1132,1131,1132,1130,266
|
|
20231218,142400,129947291,1132,1132,1132,1132,50
|
|
20231218,142300,129890691,1133,1133,1133,1133,0
|
|
20231218,142200,129890691,1133,1133,1133,1133,0
|
|
20231218,142100,129890691,1133,1128,1133,1128,14000
|
|
20231218,142000,114046398,1128,1126,1128,1126,315
|
|
20231218,141900,113691706,1126,1126,1126,1126,0
|
|
20231218,141800,113691706,1126,1126,1126,1126,186
|
|
20231218,141700,113482270,1126,1126,1126,1126,0
|
|
20231218,141600,113482270,1126,1126,1126,1126,0
|
|
20231218,141500,113482270,1126,1126,1126,1126,0
|
|
20231218,141400,113482270,1126,1126,1126,1126,61
|
|
20231218,141300,113413584,1126,1126,1126,1126,0
|
|
20231218,141200,113413584,1126,1126,1126,1126,1700
|
|
20231218,141100,111499384,1126,1126,1126,1126,3
|
|
20231218,141000,111496006,1126,1126,1126,1126,0
|
|
20231218,140900,111496006,1126,1126,1126,1126,0
|
|
20231218,140800,111496006,1126,1126,1126,1126,0
|
|
20231218,140700,111496006,1126,1126,1126,1126,0
|
|
20231218,140600,111496006,1126,1126,1126,1126,1
|
|
20231218,140500,111494880,1126,1126,1126,1126,0
|
|
20231218,140400,111494880,1126,1126,1126,1126,1
|
|
20231218,140300,111493754,1122,1122,1122,1122,500
|
|
20231218,140200,110932754,1122,1122,1122,1122,0
|
|
20231218,140100,110932754,1122,1122,1122,1122,0
|
|
20231218,140000,110932754,1122,1122,1122,1122,0
|
|
20231218,135900,110932754,1122,1122,1122,1122,8
|
|
20231218,135800,110923778,1121,1121,1121,1121,0
|
|
20231218,135700,110923778,1121,1123,1123,1121,3569
|
|
20231218,135600,106920577,1126,1126,1126,1126,0
|
|
20231218,135500,106920577,1126,1126,1126,1126,0
|
|
20231218,135400,106920577,1126,1126,1126,1126,0
|
|
20231218,135300,106920577,1126,1126,1126,1126,0
|
|
20231218,135200,106920577,1126,1126,1126,1126,7
|
|
20231218,135100,106912695,1120,1125,1125,1120,8195
|
|
20231218,135000,97721923,1125,1125,1125,1125,704
|
|
20231218,134900,96929923,1125,1125,1125,1125,0
|
|
20231218,134800,96929923,1125,1125,1125,1125,0
|
|
20231218,134700,96929923,1125,1125,1125,1125,0
|
|
20231218,134600,96929923,1125,1125,1125,1125,0
|
|
20231218,134500,96929923,1125,1125,1125,1125,0
|
|
20231218,134400,96929923,1125,1125,1125,1125,0
|
|
20231218,134300,96929923,1125,1125,1125,1125,1
|
|
20231218,134200,96928798,1125,1125,1125,1125,0
|
|
20231218,134100,96928798,1125,1126,1126,1125,6
|
|
20231218,134000,96922045,1126,1126,1126,1126,1
|
|
20231218,133900,96920919,1125,1125,1125,1125,20
|
|
20231218,133800,96898419,1125,1125,1125,1125,5
|
|
20231218,133700,96892794,1126,1126,1126,1126,0
|
|
20231218,133600,96892794,1126,1126,1126,1126,0
|
|
20231218,133500,96892794,1126,1126,1126,1126,7
|
|
20231218,133400,96884912,1126,1126,1126,1126,1
|
|
20231218,133300,96883786,1125,1126,1126,1125,4
|
|
20231218,133200,96879285,1125,1125,1125,1125,19
|
|
20231218,133100,96857910,1125,1125,1125,1125,570
|
|
20231218,133000,96216660,1126,1126,1126,1126,121
|
|
20231218,132900,96080414,1126,1126,1126,1126,251
|
|
20231218,132800,95797788,1127,1127,1127,1127,1
|
|
20231218,132700,95796661,1126,1126,1126,1126,3
|
|
20231218,132600,95793283,1127,1127,1127,1127,0
|
|
20231218,132500,95793283,1127,1127,1127,1127,1
|
|
20231218,132400,95792156,1126,1126,1126,1126,117
|
|
20231218,132300,95660414,1126,1125,1126,1125,5
|
|
20231218,132200,95654787,1125,1125,1125,1125,1000
|
|
20231218,132100,94529787,1126,1126,1126,1126,0
|
|
20231218,132000,94529787,1126,1126,1126,1126,0
|
|
20231218,131900,94529787,1126,1126,1126,1126,387
|
|
20231218,131800,94094025,1126,1126,1126,1126,363
|
|
20231218,131700,93685287,1127,1127,1127,1127,0
|
|
20231218,131600,93685287,1127,1127,1127,1127,0
|
|
20231218,131500,93685287,1127,1127,1127,1127,53
|
|
20231218,131400,93625556,1128,1128,1128,1128,68
|
|
20231218,131300,93548852,1129,1129,1129,1129,0
|
|
20231218,131200,93548852,1129,1129,1129,1129,0
|
|
20231218,131100,93548852,1129,1129,1129,1129,0
|
|
20231218,131000,93548852,1129,1129,1129,1129,0
|
|
20231218,130900,93548852,1129,1129,1131,1129,110
|
|
20231218,130800,93424660,1131,1130,1131,1130,119
|
|
20231218,130700,93290181,1131,1131,1131,1131,2
|
|
20231218,130600,93287919,1131,1131,1131,1131,2
|
|
20231218,130500,93285657,1131,1130,1131,1130,1418
|
|
20231218,130400,91682019,1130,1129,1130,1129,5294
|
|
20231218,130300,85700169,1129,1129,1129,1129,141
|
|
20231218,130200,85540980,1129,1129,1129,1129,480
|
|
20231218,130100,84999060,1129,1130,1130,1129,330
|
|
20231218,130000,84626290,1130,1130,1130,1130,0
|
|
20231218,125900,84626290,1130,1130,1130,1130,2
|
|
20231218,125800,84624030,1130,1129,1130,1129,2402
|
|
20231218,125700,81909789,1129,1128,1129,1128,675
|
|
20231218,125600,81148388,1128,1128,1128,1128,0
|
|
20231218,125500,81148388,1128,1127,1128,1127,625
|
|
20231218,125400,80443688,1127,1127,1127,1127,0
|
|
20231218,125300,80443688,1127,1127,1127,1127,11
|
|
20231218,125200,80431291,1128,1128,1128,1128,0
|
|
20231218,125100,80431291,1128,1128,1128,1126,468
|
|
20231218,125000,79904126,1128,1128,1128,1128,0
|
|
20231218,124900,79904126,1128,1128,1128,1128,123
|
|
20231218,124800,79765382,1129,1129,1129,1129,0
|
|
20231218,124700,79765382,1129,1129,1129,1129,219
|
|
20231218,124600,79518131,1130,1130,1130,1130,30
|
|
20231218,124500,79484231,1130,1130,1130,1130,20
|
|
20231218,124400,79461631,1130,1130,1130,1130,2
|
|
20231218,124300,79459371,1130,1130,1130,1130,10
|
|
20231218,124200,79448071,1130,1130,1130,1130,40
|
|
20231218,124100,79402871,1130,1130,1130,1130,0
|
|
20231218,124000,79402871,1130,1130,1130,1130,2001
|
|
20231218,123900,77141741,1130,1130,1130,1130,0
|
|
20231218,123800,77141741,1130,1127,1130,1127,2280
|
|
20231218,123700,74565473,1127,1127,1127,1127,0
|
|
20231218,123600,74565473,1127,1127,1127,1127,0
|
|
20231218,123500,74565473,1127,1127,1127,1127,301
|
|
20231218,123400,74226246,1127,1127,1127,1127,1003
|
|
20231218,123300,73095865,1127,1127,1127,1127,0
|
|
20231218,123200,73095865,1127,1127,1127,1127,0
|
|
20231218,123100,73095865,1127,1127,1127,1127,78
|
|
20231218,123000,73007959,1129,1129,1129,1129,4
|
|
20231218,122900,73003443,1129,1129,1129,1129,3142
|
|
20231218,122800,69456125,1129,1129,1129,1129,0
|
|
20231218,122700,69456125,1129,1129,1129,1129,1
|
|
20231218,122600,69454996,1126,1126,1126,1126,350
|
|
20231218,122500,69060896,1129,1129,1129,1129,0
|
|
20231218,122400,69060896,1129,1129,1129,1129,0
|
|
20231218,122300,69060896,1129,1129,1129,1129,0
|
|
20231218,122200,69060896,1129,1128,1129,1128,2944
|
|
20231218,122100,65738335,1129,1129,1129,1129,0
|
|
20231218,122000,65738335,1129,1129,1129,1129,0
|
|
20231218,121900,65738335,1129,1129,1129,1129,0
|
|
20231218,121800,65738335,1129,1129,1129,1129,0
|
|
20231218,121700,65738335,1129,1129,1129,1129,0
|
|
20231218,121600,65738335,1129,1129,1129,1129,0
|
|
20231218,121500,65738335,1129,1129,1129,1129,4
|
|
20231218,121400,65733819,1125,1125,1125,1125,0
|
|
20231218,121300,65733819,1125,1126,1126,1125,48
|
|
20231218,121200,65679776,1129,1129,1129,1129,1
|
|
20231218,121100,65678647,1127,1129,1129,1127,81
|
|
20231218,121000,65587358,1127,1127,1127,1127,0
|
|
20231218,120900,65587358,1127,1127,1127,1127,1
|
|
20231218,120800,65586231,1124,1124,1124,1124,0
|
|
20231218,120700,65586231,1124,1124,1124,1124,0
|
|
20231218,120600,65586231,1124,1126,1126,1123,2288
|
|
20231218,120500,63015773,1130,1130,1130,1130,1
|
|
20231218,120400,63014643,1125,1127,1129,1125,3700
|
|
20231218,120300,58840667,1127,1126,1127,1126,4
|
|
20231218,120200,58836162,1126,1127,1127,1126,315
|
|
20231218,120100,58481160,1127,1127,1127,1127,14
|
|
20231218,120000,58465382,1127,1127,1127,1127,64
|
|
20231218,115900,58393254,1128,1128,1128,1128,0
|
|
20231218,115800,58393254,1128,1127,1128,1127,898
|
|
20231218,115700,57380360,1128,1128,1128,1128,1
|
|
20231218,115600,57379232,1127,1127,1127,1127,776
|
|
20231218,115500,56504680,1127,1127,1127,1127,1
|
|
20231218,115400,56503553,1126,1126,1126,1126,50
|
|
20231218,115300,56447253,1127,1127,1127,1127,0
|
|
20231218,115200,56447253,1127,1127,1127,1127,2
|
|
20231218,115100,56444999,1126,1127,1127,1126,273
|
|
20231218,115000,56137586,1127,1127,1127,1127,10
|
|
20231218,114900,56126316,1127,1127,1127,1126,34
|
|
20231218,114800,56088001,1127,1127,1127,1127,0
|
|
20231218,114700,56088001,1127,1127,1127,1127,16
|
|
20231218,114600,56069969,1127,1127,1127,1127,18
|
|
20231218,114500,56049683,1127,1127,1127,1127,0
|
|
20231218,114400,56049683,1127,1127,1127,1127,1
|
|
20231218,114300,56048556,1127,1127,1127,1127,0
|
|
20231218,114200,56048556,1127,1127,1127,1127,0
|
|
20231218,114100,56048556,1127,1127,1127,1127,1
|
|
20231218,114000,56047429,1127,1127,1127,1127,1
|
|
20231218,113900,56046302,1127,1128,1128,1127,496
|
|
20231218,113800,55487280,1128,1128,1128,1128,25
|
|
20231218,113700,55459080,1128,1128,1128,1128,51
|
|
20231218,113600,55401552,1128,1128,1128,1128,0
|
|
20231218,113500,55401552,1128,1128,1128,1128,1
|
|
20231218,113400,55400424,1127,1128,1128,1127,4
|
|
20231218,113300,55395915,1128,1128,1128,1128,20
|
|
20231218,113200,55373355,1128,1128,1128,1128,1020
|
|
20231218,113100,54222795,1128,1128,1128,1128,12
|
|
20231218,113000,54209259,1128,1128,1128,1128,12
|
|
20231218,112900,54195723,1128,1128,1128,1128,12
|
|
20231218,112800,54182187,1128,1128,1128,1128,20
|
|
20231218,112700,54159627,1128,1128,1128,1128,12
|
|
20231218,112600,54146091,1128,1128,1128,1128,0
|
|
20231218,112500,54146091,1128,1128,1128,1128,1
|
|
20231218,112400,54144963,1128,1128,1128,1128,2
|
|
20231218,112300,54142707,1129,1129,1129,1129,138
|
|
20231218,112200,53986905,1129,1129,1129,1129,50
|
|
20231218,112100,53930455,1129,1129,1129,1129,1
|
|
20231218,112000,53929326,1127,1128,1128,1127,152
|
|
20231218,111900,53757928,1129,1129,1129,1129,91
|
|
20231218,111800,53655189,1129,1128,1129,1128,14
|
|
20231218,111700,53639396,1128,1128,1128,1128,0
|
|
20231218,111600,53639396,1128,1129,1129,1128,86
|
|
20231218,111500,53542315,1130,1131,1131,1130,86
|
|
20231218,111400,53445101,1131,1131,1131,1131,100
|
|
20231218,111300,53332001,1130,1130,1130,1130,0
|
|
20231218,111200,53332001,1130,1130,1130,1130,42
|
|
20231218,111100,53284541,1130,1130,1130,1130,0
|
|
20231218,111000,53284541,1130,1130,1130,1130,0
|
|
20231218,110900,53284541,1130,1130,1130,1130,32
|
|
20231218,110800,53248381,1130,1130,1130,1130,66
|
|
20231218,110700,53173801,1133,1130,1133,1130,1000
|
|
20231218,110600,52041668,1130,1126,1130,1126,4158
|
|
20231218,110500,47346253,1127,1127,1127,1127,63
|
|
20231218,110400,47275252,1128,1128,1128,1128,49
|
|
20231218,110300,47219980,1128,1128,1128,1128,37
|
|
20231218,110200,47178244,1128,1128,1128,1128,36
|
|
20231218,110100,47137636,1128,1128,1128,1128,32
|
|
20231218,110000,47101540,1128,1128,1128,1128,33
|
|
20231218,105900,47064316,1128,1128,1128,1128,19
|
|
20231218,105800,47042884,1128,1128,1128,1128,11
|
|
20231218,105700,47030476,1128,1128,1128,1128,32
|
|
20231218,105600,46994380,1128,1128,1128,1128,13
|
|
20231218,105500,46979716,1128,1128,1128,1128,12
|
|
20231218,105400,46966180,1128,1128,1128,1128,1
|
|
20231218,105300,46965052,1128,1128,1128,1128,0
|
|
20231218,105200,46965052,1128,1128,1128,1128,0
|
|
20231218,105100,46965052,1128,1126,1128,1126,201
|
|
20231218,105000,46738724,1128,1128,1128,1128,1
|
|
20231218,104900,46737596,1127,1129,1129,1127,45
|
|
20231218,104800,46686852,1129,1127,1129,1127,2095
|
|
20231218,104700,44321877,1127,1127,1127,1127,1
|
|
20231218,104600,44320750,1127,1127,1127,1127,2
|
|
20231218,104500,44318496,1127,1127,1127,1127,1
|
|
20231218,104400,44317369,1127,1127,1127,1127,0
|
|
20231218,104300,44317369,1127,1127,1127,1127,0
|
|
20231218,104200,44317369,1127,1127,1127,1127,19
|
|
20231218,104100,44295956,1127,1127,1127,1127,0
|
|
20231218,104000,44295956,1127,1127,1127,1127,13
|
|
20231218,103900,44281305,1127,1128,1128,1127,69
|
|
20231218,103800,44203534,1128,1128,1128,1128,13
|
|
20231218,103700,44188870,1128,1128,1128,1128,12
|
|
20231218,103600,44175334,1128,1128,1128,1128,23
|
|
20231218,103500,44149390,1128,1128,1128,1128,25
|
|
20231218,103400,44121190,1127,1128,1128,1127,16
|
|
20231218,103300,44103143,1128,1128,1128,1128,49
|
|
20231218,103200,44047871,1128,1128,1128,1128,11
|
|
20231218,103100,44035463,1128,1128,1128,1128,23
|
|
20231218,103000,44009519,1127,1128,1128,1127,22
|
|
20231218,102900,43984708,1128,1128,1128,1128,20
|
|
20231218,102800,43962148,1128,1128,1128,1128,22
|
|
20231218,102700,43937332,1128,1128,1128,1128,19
|
|
20231218,102600,43915900,1128,1128,1128,1128,51
|
|
20231218,102500,43858372,1128,1126,1128,1126,527
|
|
20231218,102400,43264968,1126,1125,1126,1125,3862
|
|
20231218,102300,38918635,1125,1125,1125,1125,491
|
|
20231218,102200,38366260,1125,1125,1125,1125,92
|
|
20231218,102100,38262760,1125,1125,1125,1125,42
|
|
20231218,102000,38215510,1125,1125,1125,1125,28
|
|
20231218,101900,38184010,1125,1125,1125,1125,28
|
|
20231218,101800,38152510,1125,1125,1125,1125,11
|
|
20231218,101700,38140135,1125,1125,1125,1125,0
|
|
20231218,101600,38140135,1125,1125,1125,1125,21
|
|
20231218,101500,38116510,1125,1126,1126,1125,549
|
|
20231218,101400,37498844,1126,1126,1126,1126,190
|
|
20231218,101300,37284904,1126,1126,1126,1126,52
|
|
20231218,101200,37226352,1126,1126,1126,1126,72
|
|
20231218,101100,37145280,1126,1126,1126,1125,257
|
|
20231218,101000,36855899,1125,1126,1126,1125,98
|
|
20231218,100900,36745588,1121,1124,1124,1121,4920
|
|
20231218,100800,31229738,1126,1126,1126,1126,1030
|
|
20231218,100700,30069958,1126,1126,1126,1125,2064
|
|
20231218,100600,27745895,1126,1126,1126,1126,21
|
|
20231218,100500,27722249,1126,1126,1126,1126,20
|
|
20231218,100400,27699729,1125,1124,1125,1124,160
|
|
20231218,100300,27519879,1124,1124,1124,1124,0
|
|
20231218,100200,27519879,1124,1124,1124,1124,1
|
|
20231218,100100,27518755,1122,1123,1123,1122,753
|
|
20231218,100000,26673336,1123,1123,1123,1123,40
|
|
20231218,095900,26628416,1123,1123,1123,1123,59
|
|
20231218,095800,26562159,1123,1122,1123,1122,110
|
|
20231218,095700,26438639,1122,1122,1122,1122,500
|
|
20231218,095600,25877639,1122,1122,1122,1122,2
|
|
20231218,095500,25875395,1122,1122,1122,1122,1000
|
|
20231218,095400,24753395,1122,1122,1122,1122,5
|
|
20231218,095300,24747785,1122,1122,1122,1122,0
|
|
20231218,095200,24747785,1122,1122,1122,1122,2
|
|
20231218,095100,24745541,1122,1122,1122,1122,0
|
|
20231218,095000,24745541,1122,1122,1122,1122,1
|
|
20231218,094900,24744419,1122,1122,1122,1122,1
|
|
20231218,094800,24743297,1122,1122,1122,1122,83
|
|
20231218,094700,24650171,1122,1122,1122,1122,10
|
|
20231218,094600,24638951,1122,1122,1122,1122,13
|
|
20231218,094500,24624365,1122,1122,1122,1122,1
|
|
20231218,094400,24623243,1122,1122,1122,1122,1
|
|
20231218,094300,24622121,1122,1122,1122,1122,1
|
|
20231218,094200,24620999,1122,1122,1122,1122,10
|
|
20231218,094100,24609779,1121,1121,1121,1121,143
|
|
20231218,094000,24449476,1121,1120,1121,1120,882
|
|
20231218,093900,23461628,1122,1122,1122,1122,53
|
|
20231218,093800,23402162,1122,1122,1122,1122,1
|
|
20231218,093700,23401040,1121,1121,1121,1121,51
|
|
20231218,093600,23343869,1122,1122,1122,1122,0
|
|
20231218,093500,23343869,1122,1122,1122,1122,16
|
|
20231218,093400,23325917,1121,1121,1121,1121,1001
|
|
20231218,093300,22203796,1121,1121,1121,1121,53
|
|
20231218,093200,22144383,1121,1122,1122,1121,53
|
|
20231218,093100,22084967,1120,1120,1120,1120,0
|
|
20231218,093000,22084967,1120,1121,1121,1120,5000
|
|
20231218,092900,16484018,1121,1121,1121,1121,2
|
|
20231218,092800,16481776,1122,1122,1122,1121,2930
|
|
20231218,092700,13196445,1122,1122,1122,1122,0
|
|
20231218,092600,13196445,1122,1122,1122,1122,12
|
|
20231218,092500,13182981,1121,1121,1121,1121,1
|
|
20231218,092400,13181860,1121,1121,1121,1121,906
|
|
20231218,092300,12166234,1122,1123,1123,1122,131
|
|
20231218,092200,12019251,1122,1122,1122,1122,360
|
|
20231218,092100,11615331,1122,1122,1122,1122,21
|
|
20231218,092000,11591769,1122,1122,1122,1122,399
|
|
20231218,091900,11144091,1122,1122,1122,1122,1
|
|
20231218,091800,11142969,1122,1122,1122,1122,0
|
|
20231218,091700,11142969,1122,1122,1122,1122,0
|
|
20231218,091600,11142969,1122,1122,1122,1122,151
|
|
20231218,091500,10973547,1122,1123,1123,1122,746
|
|
20231218,091400,10136531,1122,1122,1122,1122,501
|
|
20231218,091300,9574409,1123,1124,1124,1123,286
|
|
20231218,091200,9253230,1123,1123,1123,1123,20
|
|
20231218,091100,9230770,1122,1122,1124,1122,1091
|
|
20231218,091000,8006488,1123,1125,1125,1123,2942
|
|
20231218,090900,4700288,1125,1125,1125,1125,1080
|
|
20231218,090800,3485288,1125,1126,1126,1125,240
|
|
20231218,090700,3215275,1126,1126,1126,1126,0
|
|
20231218,090600,3215275,1126,1126,1126,1126,0
|
|
20231218,090500,3215275,1126,1126,1126,1126,0
|
|
20231218,090400,3215275,1126,1126,1126,1126,0
|
|
20231218,090300,3215275,1126,1126,1126,1126,0
|
|
20231218,090200,3215275,1126,1126,1126,1126,870
|
|
20231218,090100,2235655,1125,1125,1125,1125,7
|
|
20231218,090000,2227780,1130,1133,1133,1130,1154
|