590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,184700,113899998,1127,1127,1127,1127,1209
|
|
20231219,184600,113899998,1127,1127,1127,1127,0
|
|
20231219,184500,113899998,1127,1127,1127,1127,0
|
|
20231219,184400,113899998,1127,1127,1127,1127,0
|
|
20231219,184300,113899998,1127,1127,1127,1127,0
|
|
20231219,184200,113899998,1127,1127,1127,1127,0
|
|
20231219,184100,113899998,1127,1127,1127,1127,0
|
|
20231219,184000,113899998,1127,1127,1127,1127,0
|
|
20231219,183900,113899998,1127,1127,1127,1127,0
|
|
20231219,183800,113899998,1127,1127,1127,1127,0
|
|
20231219,183700,113899998,1127,1127,1127,1127,0
|
|
20231219,183600,113899998,1127,1127,1127,1127,0
|
|
20231219,183500,113899998,1127,1127,1127,1127,0
|
|
20231219,183400,113899998,1127,1127,1127,1127,0
|
|
20231219,183300,113899998,1127,1127,1127,1127,0
|
|
20231219,183200,113899998,1127,1127,1127,1127,0
|
|
20231219,183100,113899998,1127,1127,1127,1127,0
|
|
20231219,183000,113899998,1127,1127,1127,1127,0
|
|
20231219,182900,113899998,1127,1127,1127,1127,0
|
|
20231219,182800,113899998,1127,1127,1127,1127,0
|
|
20231219,182700,113899998,1127,1127,1127,1127,0
|
|
20231219,182600,113899998,1127,1127,1127,1127,0
|
|
20231219,182500,113899998,1127,1127,1127,1127,0
|
|
20231219,182400,113899998,1127,1127,1127,1127,0
|
|
20231219,182300,113899998,1127,1127,1127,1127,0
|
|
20231219,182200,113899998,1127,1127,1127,1127,0
|
|
20231219,182100,113899998,1127,1127,1127,1127,0
|
|
20231219,182000,113899998,1127,1127,1127,1127,0
|
|
20231219,181900,113899998,1127,1127,1127,1127,0
|
|
20231219,181800,113899998,1127,1127,1127,1127,0
|
|
20231219,181700,113899998,1127,1127,1127,1127,1209
|
|
20231219,181600,113899998,1127,1127,1127,1127,0
|
|
20231219,181500,113899998,1127,1127,1127,1127,0
|
|
20231219,181400,113899998,1127,1127,1127,1127,0
|
|
20231219,181300,113899998,1127,1127,1127,1127,0
|
|
20231219,181200,113899998,1127,1127,1127,1127,0
|
|
20231219,181100,113899998,1127,1127,1127,1127,0
|
|
20231219,181000,113899998,1127,1127,1127,1127,0
|
|
20231219,180900,113899998,1127,1127,1127,1127,0
|
|
20231219,180800,113899998,1127,1127,1127,1127,0
|
|
20231219,180700,113899998,1127,1127,1127,1127,0
|
|
20231219,180600,113899998,1127,1127,1127,1127,0
|
|
20231219,180500,113899998,1127,1127,1127,1127,0
|
|
20231219,180400,113899998,1127,1127,1127,1127,0
|
|
20231219,180300,113899998,1127,1127,1127,1127,0
|
|
20231219,180200,113899998,1127,1127,1127,1127,0
|
|
20231219,180100,113899998,1127,1127,1127,1127,0
|
|
20231219,180000,113899998,1127,1127,1127,1127,0
|
|
20231219,175900,113899998,1127,1127,1127,1127,0
|
|
20231219,175800,113899998,1127,1127,1127,1127,0
|
|
20231219,175700,113899998,1127,1127,1127,1127,0
|
|
20231219,175600,113899998,1127,1127,1127,1127,0
|
|
20231219,175500,113899998,1127,1127,1127,1127,0
|
|
20231219,175400,113899998,1127,1127,1127,1127,0
|
|
20231219,175300,113899998,1127,1127,1127,1127,0
|
|
20231219,175200,113899998,1127,1127,1127,1127,0
|
|
20231219,175100,113899998,1127,1127,1127,1127,0
|
|
20231219,175000,113899998,1127,1127,1127,1127,0
|
|
20231219,174900,113899998,1127,1127,1127,1127,0
|
|
20231219,174800,113899998,1127,1127,1127,1127,0
|
|
20231219,174700,113899998,1127,1127,1127,1127,1209
|
|
20231219,174600,113899998,1127,1127,1127,1127,0
|
|
20231219,174500,113899998,1127,1127,1127,1127,0
|
|
20231219,174400,113899998,1127,1127,1127,1127,0
|
|
20231219,174300,113899998,1127,1127,1127,1127,0
|
|
20231219,174200,113899998,1127,1127,1127,1127,0
|
|
20231219,174100,113899998,1127,1127,1127,1127,0
|
|
20231219,174000,113899998,1127,1127,1127,1127,0
|
|
20231219,173900,113899998,1127,1127,1127,1127,0
|
|
20231219,173800,113899998,1127,1127,1127,1127,0
|
|
20231219,173700,113899998,1127,1127,1127,1127,0
|
|
20231219,173600,113899998,1127,1127,1127,1127,0
|
|
20231219,173500,113899998,1127,1127,1127,1127,0
|
|
20231219,173400,113899998,1127,1127,1127,1127,0
|
|
20231219,173300,113899998,1127,1127,1127,1127,0
|
|
20231219,173200,113899998,1127,1127,1127,1127,0
|
|
20231219,173100,113899998,1127,1127,1127,1127,0
|
|
20231219,173000,113899998,1127,1127,1127,1127,0
|
|
20231219,172900,113899998,1127,1127,1127,1127,0
|
|
20231219,172800,113899998,1127,1127,1127,1127,0
|
|
20231219,172700,113899998,1127,1127,1127,1127,0
|
|
20231219,172600,113899998,1127,1127,1127,1127,0
|
|
20231219,172500,113899998,1127,1127,1127,1127,0
|
|
20231219,172400,113899998,1127,1127,1127,1127,0
|
|
20231219,172300,113899998,1127,1127,1127,1127,0
|
|
20231219,172200,113899998,1127,1127,1127,1127,0
|
|
20231219,172100,113899998,1127,1127,1127,1127,0
|
|
20231219,172000,113899998,1127,1127,1127,1127,0
|
|
20231219,171900,113899998,1127,1127,1127,1127,0
|
|
20231219,171800,113899998,1127,1127,1127,1127,0
|
|
20231219,171700,113899998,1127,1127,1127,1127,1209
|
|
20231219,171600,113899998,1127,1127,1127,1127,0
|
|
20231219,171500,113899998,1127,1127,1127,1127,0
|
|
20231219,171400,113899998,1127,1127,1127,1127,0
|
|
20231219,171300,113899998,1127,1127,1127,1127,0
|
|
20231219,171200,113899998,1127,1127,1127,1127,0
|
|
20231219,171100,113899998,1127,1127,1127,1127,0
|
|
20231219,171000,113899998,1127,1127,1127,1127,0
|
|
20231219,170900,113899998,1127,1127,1127,1127,0
|
|
20231219,170800,113899998,1127,1127,1127,1127,0
|
|
20231219,170700,113899998,1127,1127,1127,1127,0
|
|
20231219,170600,113899998,1127,1127,1127,1127,0
|
|
20231219,170500,113899998,1127,1127,1127,1127,0
|
|
20231219,170400,113899998,1127,1127,1127,1127,0
|
|
20231219,170300,113899998,1127,1127,1127,1127,0
|
|
20231219,170200,113899998,1127,1127,1127,1127,0
|
|
20231219,170100,113899998,1127,1127,1127,1127,0
|
|
20231219,170000,113899998,1127,1127,1127,1127,0
|
|
20231219,165900,113899998,1127,1127,1127,1127,0
|
|
20231219,165800,113899998,1127,1127,1127,1127,0
|
|
20231219,165700,113899998,1127,1127,1127,1127,0
|
|
20231219,165600,113899998,1127,1127,1127,1127,0
|
|
20231219,165500,113899998,1127,1127,1127,1127,0
|
|
20231219,165400,113899998,1127,1127,1127,1127,0
|
|
20231219,165300,113899998,1127,1127,1127,1127,0
|
|
20231219,165200,113899998,1127,1127,1127,1127,0
|
|
20231219,165100,113899998,1127,1127,1127,1127,0
|
|
20231219,165000,113899998,1127,1127,1127,1127,0
|
|
20231219,164900,113899998,1127,1127,1127,1127,0
|
|
20231219,164800,113899998,1127,1127,1127,1127,0
|
|
20231219,164700,113899998,1127,1127,1127,1127,1209
|
|
20231219,164600,113899998,1127,1127,1127,1127,0
|
|
20231219,164500,113899998,1127,1127,1127,1127,0
|
|
20231219,164400,113899998,1127,1127,1127,1127,0
|
|
20231219,164300,113899998,1127,1127,1127,1127,0
|
|
20231219,164200,113899998,1127,1127,1127,1127,0
|
|
20231219,164100,113899998,1127,1127,1127,1127,0
|
|
20231219,164000,113899998,1127,1127,1127,1127,0
|
|
20231219,163900,113899998,1127,1127,1127,1127,0
|
|
20231219,163800,113899998,1127,1127,1127,1127,0
|
|
20231219,163700,113899998,1127,1127,1127,1127,0
|
|
20231219,163600,113899998,1127,1127,1127,1127,0
|
|
20231219,163500,113899998,1127,1127,1127,1127,0
|
|
20231219,163400,113899998,1127,1127,1127,1127,0
|
|
20231219,163300,113899998,1127,1127,1127,1127,0
|
|
20231219,163200,113899998,1127,1127,1127,1127,0
|
|
20231219,163100,113899998,1127,1127,1127,1127,0
|
|
20231219,163000,113899998,1127,1127,1127,1127,0
|
|
20231219,162900,113899998,1127,1127,1127,1127,0
|
|
20231219,162800,113899998,1127,1127,1127,1127,0
|
|
20231219,162700,113899998,1127,1127,1127,1127,0
|
|
20231219,162600,113899998,1127,1127,1127,1127,0
|
|
20231219,162500,113899998,1127,1127,1127,1127,0
|
|
20231219,162400,113899998,1127,1127,1127,1127,0
|
|
20231219,162300,113899998,1127,1127,1127,1127,0
|
|
20231219,162200,113899998,1127,1127,1127,1127,0
|
|
20231219,162100,113899998,1127,1127,1127,1127,0
|
|
20231219,162000,113899998,1127,1127,1127,1127,0
|
|
20231219,161900,113899998,1127,1127,1127,1127,0
|
|
20231219,161800,113899998,1127,1127,1127,1127,0
|
|
20231219,161700,113899998,1127,1127,1127,1127,1209
|
|
20231219,161600,113899998,1127,1127,1127,1127,0
|
|
20231219,161500,113899998,1127,1127,1127,1127,0
|
|
20231219,161400,113899998,1127,1127,1127,1127,0
|
|
20231219,161300,113899998,1127,1127,1127,1127,0
|
|
20231219,161200,113899998,1127,1127,1127,1127,0
|
|
20231219,161100,113899998,1127,1127,1127,1127,0
|
|
20231219,161000,113899998,1127,1127,1127,1127,0
|
|
20231219,160900,113899998,1127,1127,1127,1127,0
|
|
20231219,160800,113899998,1127,1127,1127,1127,0
|
|
20231219,160700,113899998,1127,1127,1127,1127,0
|
|
20231219,160600,113899998,1127,1127,1127,1127,0
|
|
20231219,160500,113899998,1127,1127,1127,1127,0
|
|
20231219,160400,113899998,1127,1127,1127,1127,0
|
|
20231219,160300,113899998,1127,1127,1127,1127,0
|
|
20231219,160200,113899998,1127,1127,1127,1127,0
|
|
20231219,160100,113899998,1127,1127,1127,1127,0
|
|
20231219,160000,113899998,1127,1127,1127,1127,0
|
|
20231219,155900,113899998,1127,1127,1127,1127,0
|
|
20231219,155800,113899998,1127,1127,1127,1127,0
|
|
20231219,155700,113899998,1127,1127,1127,1127,0
|
|
20231219,155600,113899998,1127,1127,1127,1127,0
|
|
20231219,155500,113899998,1127,1127,1127,1127,0
|
|
20231219,155400,113899998,1127,1127,1127,1127,0
|
|
20231219,155300,113899998,1127,1127,1127,1127,0
|
|
20231219,155200,113899998,1127,1127,1127,1127,0
|
|
20231219,155100,113899998,1127,1127,1127,1127,0
|
|
20231219,155000,113899998,1127,1127,1127,1127,0
|
|
20231219,154900,113899998,1127,1127,1127,1127,0
|
|
20231219,154800,113899998,1127,1127,1127,1127,0
|
|
20231219,154700,113899998,1127,1127,1127,1127,1209
|
|
20231219,154600,113899998,1127,1127,1127,1127,0
|
|
20231219,154500,113899998,1127,1127,1127,1127,0
|
|
20231219,154400,113899998,1127,1127,1127,1127,0
|
|
20231219,154300,113899998,1127,1127,1127,1127,0
|
|
20231219,154200,113899998,1127,1127,1127,1127,0
|
|
20231219,154100,113899998,1127,1127,1127,1127,0
|
|
20231219,154000,113899998,1127,1127,1127,1127,0
|
|
20231219,153900,113899998,1127,1127,1127,1127,0
|
|
20231219,153800,113899998,1127,1127,1127,1127,0
|
|
20231219,153700,113899998,1127,1127,1127,1127,0
|
|
20231219,153600,113899998,1127,1127,1127,1127,0
|
|
20231219,153500,113899998,1127,1127,1127,1127,0
|
|
20231219,153400,113899998,1127,1127,1127,1127,0
|
|
20231219,153300,113899998,1127,1127,1127,1127,0
|
|
20231219,153200,113899998,1127,1127,1127,1127,0
|
|
20231219,153100,113899998,1127,1127,1127,1127,0
|
|
20231219,153000,113899998,1127,1127,1127,1127,1209
|
|
20231219,152900,112537455,1126,1126,1126,1126,0
|
|
20231219,152800,112537455,1126,1126,1126,1126,0
|
|
20231219,152700,112537455,1126,1126,1126,1126,0
|
|
20231219,152600,112537455,1126,1126,1126,1126,0
|
|
20231219,152500,112537455,1126,1126,1126,1126,0
|
|
20231219,152400,112537455,1126,1126,1126,1126,0
|
|
20231219,152300,112537455,1126,1126,1126,1126,0
|
|
20231219,152200,112537455,1126,1126,1126,1126,0
|
|
20231219,152100,112537455,1126,1126,1126,1126,0
|
|
20231219,152000,112537455,1126,1126,1126,1126,0
|
|
20231219,151900,112537455,1126,1126,1126,1126,28
|
|
20231219,151800,112505927,1125,1125,1125,1125,3
|
|
20231219,151700,112502552,1126,1126,1126,1125,2154
|
|
20231219,151600,110078919,1127,1126,1127,1126,763
|
|
20231219,151500,109219561,1127,1126,1127,1126,1735
|
|
20231219,151400,107265878,1126,1126,1126,1126,811
|
|
20231219,151300,106352692,1126,1126,1126,1126,0
|
|
20231219,151200,106352692,1126,1126,1126,1126,591
|
|
20231219,151100,105687226,1126,1126,1126,1126,200
|
|
20231219,151000,105462026,1126,1126,1126,1126,0
|
|
20231219,150900,105462026,1126,1124,1126,1124,1910
|
|
20231219,150800,103313093,1125,1124,1125,1124,863
|
|
20231219,150700,102342988,1124,1123,1124,1123,1345
|
|
20231219,150600,100832388,1123,1123,1123,1123,310
|
|
20231219,150500,100484258,1123,1123,1123,1123,1
|
|
20231219,150400,100483135,1123,1123,1123,1123,2753
|
|
20231219,150300,97391516,1124,1124,1124,1124,0
|
|
20231219,150200,97391516,1124,1124,1124,1124,0
|
|
20231219,150100,97391516,1124,1123,1124,1123,1850
|
|
20231219,150000,95313781,1123,1123,1123,1123,0
|
|
20231219,145900,95313781,1123,1123,1123,1123,0
|
|
20231219,145800,95313781,1123,1123,1123,1123,0
|
|
20231219,145700,95313781,1123,1123,1123,1123,0
|
|
20231219,145600,95313781,1123,1123,1123,1123,0
|
|
20231219,145500,95313781,1123,1123,1123,1123,0
|
|
20231219,145400,95313781,1123,1123,1123,1123,0
|
|
20231219,145300,95313781,1123,1123,1123,1123,0
|
|
20231219,145200,95313781,1123,1123,1123,1123,0
|
|
20231219,145100,95313781,1123,1123,1123,1123,0
|
|
20231219,145000,95313781,1123,1123,1123,1123,1
|
|
20231219,144900,95312658,1123,1123,1123,1123,0
|
|
20231219,144800,95312658,1123,1122,1123,1122,1188
|
|
20231219,144700,93979534,1122,1122,1122,1122,10
|
|
20231219,144600,93968314,1122,1122,1122,1122,684
|
|
20231219,144500,93200866,1123,1123,1123,1123,2222
|
|
20231219,144400,90705560,1123,1123,1123,1123,0
|
|
20231219,144300,90705560,1123,1123,1123,1123,0
|
|
20231219,144200,90705560,1123,1123,1123,1123,0
|
|
20231219,144100,90705560,1123,1122,1123,1122,711
|
|
20231219,144000,89907717,1122,1122,1122,1122,201
|
|
20231219,143900,89682195,1123,1123,1123,1123,0
|
|
20231219,143800,89682195,1123,1123,1123,1123,0
|
|
20231219,143700,89682195,1123,1123,1123,1123,1
|
|
20231219,143600,89681072,1121,1122,1123,1121,955
|
|
20231219,143500,88609576,1122,1122,1122,1122,0
|
|
20231219,143400,88609576,1122,1122,1122,1122,231
|
|
20231219,143300,88350394,1122,1122,1122,1122,500
|
|
20231219,143200,87789394,1123,1123,1123,1123,0
|
|
20231219,143100,87789394,1123,1122,1123,1122,3968
|
|
20231219,143000,83337137,1123,1122,1123,1122,405
|
|
20231219,142900,82882652,1123,1123,1123,1123,0
|
|
20231219,142800,82882652,1123,1123,1123,1123,0
|
|
20231219,142700,82882652,1123,1123,1123,1123,94
|
|
20231219,142600,82777090,1123,1123,1123,1123,0
|
|
20231219,142500,82777090,1123,1123,1123,1123,5
|
|
20231219,142400,82771475,1122,1122,1122,1122,0
|
|
20231219,142300,82771475,1122,1122,1122,1122,0
|
|
20231219,142200,82771475,1122,1122,1122,1122,0
|
|
20231219,142100,82771475,1122,1122,1122,1122,0
|
|
20231219,142000,82771475,1122,1122,1122,1122,0
|
|
20231219,141900,82771475,1122,1122,1122,1122,0
|
|
20231219,141800,82771475,1122,1122,1122,1122,0
|
|
20231219,141700,82771475,1122,1122,1122,1122,0
|
|
20231219,141600,82771475,1122,1123,1123,1122,250
|
|
20231219,141500,82490923,1124,1124,1124,1124,0
|
|
20231219,141400,82490923,1124,1124,1124,1124,0
|
|
20231219,141300,82490923,1124,1124,1124,1124,0
|
|
20231219,141200,82490923,1124,1124,1124,1124,0
|
|
20231219,141100,82490923,1124,1124,1124,1124,0
|
|
20231219,141000,82490923,1124,1124,1124,1124,0
|
|
20231219,140900,82490923,1124,1124,1124,1124,0
|
|
20231219,140800,82490923,1124,1124,1124,1124,0
|
|
20231219,140700,82490923,1124,1124,1124,1124,0
|
|
20231219,140600,82490923,1124,1124,1124,1124,0
|
|
20231219,140500,82490923,1124,1123,1124,1121,4349
|
|
20231219,140400,77612299,1123,1123,1123,1123,8
|
|
20231219,140300,77603315,1124,1123,1124,1123,1447
|
|
20231219,140200,75977887,1124,1124,1124,1124,0
|
|
20231219,140100,75977887,1124,1124,1124,1124,0
|
|
20231219,140000,75977887,1124,1124,1124,1124,192
|
|
20231219,135900,75762079,1125,1125,1125,1125,0
|
|
20231219,135800,75762079,1125,1125,1125,1125,0
|
|
20231219,135700,75762079,1125,1125,1125,1125,0
|
|
20231219,135600,75762079,1125,1124,1125,1124,131
|
|
20231219,135500,75614762,1123,1123,1123,1123,500
|
|
20231219,135400,75053262,1124,1123,1124,1123,285
|
|
20231219,135300,74733037,1123,1123,1123,1123,137
|
|
20231219,135200,74579186,1123,1123,1123,1123,0
|
|
20231219,135100,74579186,1123,1123,1123,1123,0
|
|
20231219,135000,74579186,1123,1123,1123,1123,0
|
|
20231219,134900,74579186,1123,1123,1123,1123,0
|
|
20231219,134800,74579186,1123,1123,1123,1123,0
|
|
20231219,134700,74579186,1123,1123,1123,1123,0
|
|
20231219,134600,74579186,1123,1123,1123,1123,0
|
|
20231219,134500,74579186,1123,1123,1123,1123,24
|
|
20231219,134400,74552234,1123,1123,1123,1123,0
|
|
20231219,134300,74552234,1123,1123,1123,1123,0
|
|
20231219,134200,74552234,1123,1123,1123,1123,0
|
|
20231219,134100,74552234,1123,1123,1123,1123,0
|
|
20231219,134000,74552234,1123,1123,1123,1123,229
|
|
20231219,133900,74295067,1124,1124,1124,1124,0
|
|
20231219,133800,74295067,1124,1124,1124,1124,0
|
|
20231219,133700,74295067,1124,1124,1124,1124,0
|
|
20231219,133600,74295067,1124,1124,1124,1124,0
|
|
20231219,133500,74295067,1124,1124,1124,1124,0
|
|
20231219,133400,74295067,1124,1124,1124,1124,0
|
|
20231219,133300,74295067,1124,1124,1124,1124,0
|
|
20231219,133200,74295067,1124,1124,1124,1124,0
|
|
20231219,133100,74295067,1124,1124,1124,1124,0
|
|
20231219,133000,74295067,1124,1124,1124,1124,0
|
|
20231219,132900,74295067,1124,1124,1124,1124,0
|
|
20231219,132800,74295067,1124,1124,1124,1124,0
|
|
20231219,132700,74295067,1124,1124,1124,1124,0
|
|
20231219,132600,74295067,1124,1124,1124,1124,0
|
|
20231219,132500,74295067,1124,1124,1124,1124,0
|
|
20231219,132400,74295067,1124,1123,1124,1122,3213
|
|
20231219,132300,70686747,1124,1124,1124,1124,0
|
|
20231219,132200,70686747,1124,1124,1124,1124,0
|
|
20231219,132100,70686747,1124,1124,1124,1124,0
|
|
20231219,132000,70686747,1124,1124,1124,1124,0
|
|
20231219,131900,70686747,1124,1124,1124,1124,0
|
|
20231219,131800,70686747,1124,1124,1124,1124,154
|
|
20231219,131700,70513651,1124,1124,1124,1124,0
|
|
20231219,131600,70513651,1124,1124,1124,1124,500
|
|
20231219,131500,69951651,1125,1125,1125,1124,449
|
|
20231219,131400,69446926,1125,1125,1125,1125,0
|
|
20231219,131300,69446926,1125,1125,1125,1125,0
|
|
20231219,131200,69446926,1125,1125,1125,1124,560
|
|
20231219,131100,68817426,1125,1124,1125,1124,111
|
|
20231219,131000,68692651,1125,1125,1125,1124,119
|
|
20231219,130900,68558876,1125,1124,1125,1124,65
|
|
20231219,130800,68485801,1125,1125,1125,1125,6
|
|
20231219,130700,68479051,1125,1125,1125,1125,6
|
|
20231219,130600,68472301,1125,1125,1125,1125,12
|
|
20231219,130500,68458801,1125,1125,1125,1125,6
|
|
20231219,130400,68452051,1125,1125,1125,1125,18
|
|
20231219,130300,68431801,1125,1125,1125,1124,19
|
|
20231219,130200,68410427,1125,1125,1125,1125,12
|
|
20231219,130100,68396927,1125,1125,1125,1125,14
|
|
20231219,130000,68381177,1125,1125,1125,1125,12
|
|
20231219,125900,68367677,1125,1125,1125,1125,12
|
|
20231219,125800,68354177,1125,1125,1125,1125,6
|
|
20231219,125700,68347427,1125,1125,1125,1125,8
|
|
20231219,125600,68338427,1125,1125,1125,1125,15
|
|
20231219,125500,68321552,1125,1125,1125,1125,11
|
|
20231219,125400,68309177,1125,1125,1125,1125,12
|
|
20231219,125300,68295677,1125,1125,1125,1125,6
|
|
20231219,125200,68288927,1125,1125,1125,1125,6
|
|
20231219,125100,68282177,1124,1125,1125,1124,8
|
|
20231219,125000,68273179,1125,1125,1125,1125,0
|
|
20231219,124900,68273179,1125,1125,1125,1125,6
|
|
20231219,124800,68266429,1125,1125,1125,1125,6
|
|
20231219,124700,68259679,1125,1125,1125,1125,6
|
|
20231219,124600,68252929,1125,1125,1125,1125,6
|
|
20231219,124500,68246179,1125,1125,1125,1124,60
|
|
20231219,124400,68178729,1124,1124,1124,1124,29
|
|
20231219,124300,68146133,1125,1125,1125,1125,0
|
|
20231219,124200,68146133,1125,1125,1125,1125,0
|
|
20231219,124100,68146133,1125,1125,1125,1125,0
|
|
20231219,124000,68146133,1125,1125,1125,1125,0
|
|
20231219,123900,68146133,1125,1125,1125,1125,0
|
|
20231219,123800,68146133,1125,1125,1125,1125,0
|
|
20231219,123700,68146133,1125,1125,1125,1125,0
|
|
20231219,123600,68146133,1125,1125,1125,1125,0
|
|
20231219,123500,68146133,1125,1125,1125,1125,0
|
|
20231219,123400,68146133,1125,1124,1125,1124,1117
|
|
20231219,123300,66890508,1125,1125,1125,1125,0
|
|
20231219,123200,66890508,1125,1125,1125,1125,0
|
|
20231219,123100,66890508,1125,1125,1125,1125,0
|
|
20231219,123000,66890508,1125,1124,1125,1124,148
|
|
20231219,122900,66724136,1125,1125,1125,1124,63
|
|
20231219,122800,66653271,1125,1125,1125,1125,0
|
|
20231219,122700,66653271,1125,1125,1125,1125,0
|
|
20231219,122600,66653271,1125,1125,1125,1125,8
|
|
20231219,122500,66644271,1125,1126,1126,1124,124
|
|
20231219,122400,66504779,1127,1125,1127,1125,3
|
|
20231219,122300,66501402,1125,1125,1125,1125,30
|
|
20231219,122200,66467652,1125,1125,1125,1125,0
|
|
20231219,122100,66467652,1125,1125,1125,1125,0
|
|
20231219,122000,66467652,1125,1125,1125,1125,11
|
|
20231219,121900,66455277,1124,1124,1124,1124,10
|
|
20231219,121800,66444037,1124,1124,1124,1124,48
|
|
20231219,121700,66390085,1127,1125,1127,1125,1120
|
|
20231219,121600,65128321,1125,1125,1125,1125,0
|
|
20231219,121500,65128321,1125,1125,1125,1125,0
|
|
20231219,121400,65128321,1125,1125,1125,1125,0
|
|
20231219,121300,65128321,1125,1125,1125,1125,217
|
|
20231219,121200,64884196,1124,1124,1124,1124,0
|
|
20231219,121100,64884196,1124,1124,1124,1124,0
|
|
20231219,121000,64884196,1124,1124,1124,1124,0
|
|
20231219,120900,64884196,1124,1124,1124,1124,0
|
|
20231219,120800,64884196,1124,1124,1124,1124,1
|
|
20231219,120700,64883072,1125,1125,1125,1125,5
|
|
20231219,120600,64877447,1125,1125,1125,1125,0
|
|
20231219,120500,64877447,1125,1125,1125,1125,0
|
|
20231219,120400,64877447,1125,1125,1125,1125,0
|
|
20231219,120300,64877447,1125,1125,1125,1125,0
|
|
20231219,120200,64877447,1125,1125,1125,1125,0
|
|
20231219,120100,64877447,1125,1125,1125,1125,50
|
|
20231219,120000,64821197,1127,1127,1127,1127,0
|
|
20231219,115900,64821197,1127,1127,1127,1127,0
|
|
20231219,115800,64821197,1127,1127,1127,1127,0
|
|
20231219,115700,64821197,1127,1127,1127,1127,0
|
|
20231219,115600,64821197,1127,1127,1127,1127,0
|
|
20231219,115500,64821197,1127,1127,1127,1127,0
|
|
20231219,115400,64821197,1127,1127,1127,1127,0
|
|
20231219,115300,64821197,1127,1125,1127,1125,120
|
|
20231219,115200,64686081,1125,1125,1125,1125,0
|
|
20231219,115100,64686081,1125,1125,1125,1125,0
|
|
20231219,115000,64686081,1125,1125,1125,1125,24
|
|
20231219,114900,64659081,1125,1125,1125,1125,8
|
|
20231219,114800,64650081,1125,1125,1125,1125,232
|
|
20231219,114700,64389081,1125,1125,1125,1125,0
|
|
20231219,114600,64389081,1125,1125,1125,1125,0
|
|
20231219,114500,64389081,1125,1125,1127,1125,454
|
|
20231219,114400,63878243,1127,1127,1127,1127,0
|
|
20231219,114300,63878243,1127,1127,1127,1127,0
|
|
20231219,114200,63878243,1127,1127,1127,1127,0
|
|
20231219,114100,63878243,1127,1125,1127,1124,1722
|
|
20231219,114000,61941433,1127,1125,1127,1125,3
|
|
20231219,113900,61938056,1125,1127,1127,1125,24
|
|
20231219,113800,61911014,1127,1127,1127,1125,1005
|
|
20231219,113700,60780139,1126,1126,1126,1126,20
|
|
20231219,113600,60757619,1127,1127,1127,1127,0
|
|
20231219,113500,60757619,1127,1127,1127,1127,0
|
|
20231219,113400,60757619,1127,1127,1127,1127,0
|
|
20231219,113300,60757619,1127,1127,1127,1127,0
|
|
20231219,113200,60757619,1127,1126,1127,1126,14
|
|
20231219,113100,60741854,1127,1127,1127,1126,38
|
|
20231219,113000,60699048,1127,1127,1127,1127,0
|
|
20231219,112900,60699048,1127,1127,1127,1127,17
|
|
20231219,112800,60679889,1127,1127,1127,1127,0
|
|
20231219,112700,60679889,1127,1127,1127,1127,0
|
|
20231219,112600,60679889,1127,1127,1127,1127,0
|
|
20231219,112500,60679889,1127,1127,1127,1127,0
|
|
20231219,112400,60679889,1127,1127,1127,1127,0
|
|
20231219,112300,60679889,1127,1127,1127,1127,17
|
|
20231219,112200,60660730,1127,1127,1127,1127,0
|
|
20231219,112100,60660730,1127,1127,1127,1127,0
|
|
20231219,112000,60660730,1127,1127,1127,1127,0
|
|
20231219,111900,60660730,1127,1127,1127,1127,1
|
|
20231219,111800,60659603,1127,1125,1127,1125,1068
|
|
20231219,111700,59457967,1127,1127,1127,1127,0
|
|
20231219,111600,59457967,1127,1127,1127,1127,0
|
|
20231219,111500,59457967,1127,1127,1127,1127,10
|
|
20231219,111400,59446697,1127,1124,1127,1124,1095
|
|
20231219,111300,58215740,1127,1127,1127,1127,0
|
|
20231219,111200,58215740,1127,1125,1127,1124,667
|
|
20231219,111100,57465557,1125,1125,1125,1125,0
|
|
20231219,111000,57465557,1125,1125,1125,1125,1
|
|
20231219,110900,57464432,1127,1127,1127,1127,0
|
|
20231219,110800,57464432,1127,1127,1127,1127,0
|
|
20231219,110700,57464432,1127,1126,1127,1126,450
|
|
20231219,110600,56957678,1126,1126,1126,1126,0
|
|
20231219,110500,56957678,1126,1126,1126,1126,0
|
|
20231219,110400,56957678,1126,1126,1126,1126,37
|
|
20231219,110300,56916016,1126,1126,1126,1126,0
|
|
20231219,110200,56916016,1126,1126,1126,1126,17
|
|
20231219,110100,56896874,1126,1126,1126,1126,20
|
|
20231219,110000,56874354,1126,1126,1126,1126,17
|
|
20231219,105900,56855212,1127,1126,1127,1126,1055
|
|
20231219,105800,55667176,1126,1125,1126,1125,1590
|
|
20231219,105700,53878263,1125,1125,1125,1125,0
|
|
20231219,105600,53878263,1125,1125,1125,1125,17
|
|
20231219,105500,53859138,1125,1125,1125,1125,0
|
|
20231219,105400,53859138,1125,1125,1125,1125,9
|
|
20231219,105300,53849013,1125,1125,1125,1125,0
|
|
20231219,105200,53849013,1125,1125,1125,1125,0
|
|
20231219,105100,53849013,1125,1125,1125,1125,17
|
|
20231219,105000,53829888,1125,1125,1125,1125,0
|
|
20231219,104900,53829888,1125,1124,1125,1123,128
|
|
20231219,104800,53685903,1123,1124,1124,1123,1010
|
|
20231219,104700,52551663,1124,1124,1124,1124,218
|
|
20231219,104600,52306631,1124,1124,1124,1124,0
|
|
20231219,104500,52306631,1124,1124,1124,1124,20
|
|
20231219,104400,52284151,1124,1124,1124,1124,0
|
|
20231219,104300,52284151,1124,1125,1125,1124,41
|
|
20231219,104200,52238057,1125,1125,1125,1125,0
|
|
20231219,104100,52238057,1125,1125,1125,1123,506
|
|
20231219,104000,51669607,1126,1126,1126,1126,0
|
|
20231219,103900,51669607,1126,1126,1126,1126,0
|
|
20231219,103800,51669607,1126,1126,1126,1126,17
|
|
20231219,103700,51650465,1126,1126,1126,1126,177
|
|
20231219,103600,51451163,1125,1125,1125,1125,0
|
|
20231219,103500,51451163,1125,1125,1125,1125,50
|
|
20231219,103400,51394913,1126,1124,1126,1124,33
|
|
20231219,103300,51357770,1126,1126,1126,1126,0
|
|
20231219,103200,51357770,1126,1126,1126,1126,0
|
|
20231219,103100,51357770,1126,1126,1126,1126,0
|
|
20231219,103000,51357770,1126,1126,1126,1126,0
|
|
20231219,102900,51357770,1126,1126,1126,1126,0
|
|
20231219,102800,51357770,1126,1126,1126,1126,0
|
|
20231219,102700,51357770,1126,1126,1126,1126,0
|
|
20231219,102600,51357770,1126,1126,1126,1126,0
|
|
20231219,102500,51357770,1126,1126,1126,1126,0
|
|
20231219,102400,51357770,1126,1126,1126,1126,0
|
|
20231219,102300,51357770,1126,1124,1126,1123,650
|
|
20231219,102200,50627448,1123,1123,1123,1123,0
|
|
20231219,102100,50627448,1123,1123,1123,1123,29
|
|
20231219,102000,50594881,1123,1123,1123,1123,0
|
|
20231219,101900,50594881,1123,1123,1123,1123,0
|
|
20231219,101800,50594881,1123,1123,1123,1123,0
|
|
20231219,101700,50594881,1123,1126,1126,1123,26
|
|
20231219,101600,50565680,1122,1122,1122,1122,0
|
|
20231219,101500,50565680,1122,1125,1125,1122,100
|
|
20231219,101400,50453404,1123,1123,1123,1123,2
|
|
20231219,101300,50451158,1122,1122,1122,1122,0
|
|
20231219,101200,50451158,1122,1122,1122,1122,0
|
|
20231219,101100,50451158,1122,1122,1122,1122,9
|
|
20231219,101000,50441060,1126,1126,1126,1122,624
|
|
20231219,100900,49740288,1125,1125,1125,1125,0
|
|
20231219,100800,49740288,1125,1126,1126,1125,279
|
|
20231219,100700,49426396,1126,1126,1126,1126,0
|
|
20231219,100600,49426396,1126,1126,1126,1126,0
|
|
20231219,100500,49426396,1126,1125,1126,1125,711
|
|
20231219,100400,48626438,1125,1125,1125,1125,117
|
|
20231219,100300,48494813,1125,1125,1125,1125,3
|
|
20231219,100200,48491438,1125,1125,1125,1125,0
|
|
20231219,100100,48491438,1125,1123,1125,1123,1089
|
|
20231219,100000,47268197,1123,1123,1123,1123,141
|
|
20231219,095900,47109854,1124,1123,1124,1123,3
|
|
20231219,095800,47106484,1123,1123,1123,1123,0
|
|
20231219,095700,47106484,1123,1123,1123,1123,0
|
|
20231219,095600,47106484,1123,1123,1123,1123,0
|
|
20231219,095500,47106484,1123,1123,1123,1123,0
|
|
20231219,095400,47106484,1123,1123,1123,1123,0
|
|
20231219,095300,47106484,1123,1124,1124,1123,2
|
|
20231219,095200,47104237,1122,1122,1122,1122,0
|
|
20231219,095100,47104237,1122,1122,1122,1122,0
|
|
20231219,095000,47104237,1122,1122,1122,1122,2
|
|
20231219,094900,47101993,1121,1122,1122,1121,1790
|
|
20231219,094800,45095360,1122,1123,1123,1122,1525
|
|
20231219,094700,43384185,1123,1123,1123,1123,59
|
|
20231219,094600,43317928,1123,1123,1123,1123,2
|
|
20231219,094500,43315682,1123,1123,1123,1123,1
|
|
20231219,094400,43314559,1122,1122,1122,1122,0
|
|
20231219,094300,43314559,1122,1122,1122,1122,200
|
|
20231219,094200,43090159,1122,1122,1122,1122,0
|
|
20231219,094100,43090159,1122,1123,1123,1122,1370
|
|
20231219,094000,41552117,1123,1123,1123,1123,0
|
|
20231219,093900,41552117,1123,1124,1124,1123,900
|
|
20231219,093800,40541317,1127,1127,1127,1127,0
|
|
20231219,093700,40541317,1127,1127,1127,1127,0
|
|
20231219,093600,40541317,1127,1127,1127,1127,3
|
|
20231219,093500,40537936,1127,1123,1127,1123,2224
|
|
20231219,093400,38040380,1122,1123,1123,1122,28
|
|
20231219,093300,38008939,1123,1123,1123,1123,0
|
|
20231219,093200,38008939,1123,1123,1123,1123,1012
|
|
20231219,093100,36872463,1123,1123,1123,1123,207
|
|
20231219,093000,36640002,1127,1127,1127,1127,2
|
|
20231219,092900,36637748,1127,1127,1127,1127,0
|
|
20231219,092800,36637748,1127,1127,1127,1127,0
|
|
20231219,092700,36637748,1127,1126,1127,1122,1201
|
|
20231219,092600,35290018,1122,1123,1123,1121,2266
|
|
20231219,092500,32747888,1122,1124,1125,1122,1794
|
|
20231219,092400,30732816,1124,1124,1124,1124,0
|
|
20231219,092300,30732816,1124,1124,1124,1124,300
|
|
20231219,092200,30395616,1127,1127,1127,1127,1
|
|
20231219,092100,30394489,1128,1128,1128,1128,0
|
|
20231219,092000,30394489,1128,1128,1128,1128,3
|
|
20231219,091900,30391105,1129,1129,1129,1129,3
|
|
20231219,091800,30387718,1129,1129,1129,1129,35
|
|
20231219,091700,30348203,1130,1130,1130,1130,20
|
|
20231219,091600,30325603,1123,1123,1123,1123,0
|
|
20231219,091500,30325603,1123,1123,1123,1123,1000
|
|
20231219,091400,29202603,1123,1123,1123,1123,200
|
|
20231219,091300,28978003,1125,1125,1125,1125,1950
|
|
20231219,091200,26784253,1123,1123,1123,1123,0
|
|
20231219,091100,26784253,1123,1125,1125,1123,550
|
|
20231219,091000,26166453,1123,1123,1123,1123,900
|
|
20231219,090900,25155753,1124,1133,1133,1124,1101
|
|
20231219,090800,23917820,1134,1128,1134,1128,50
|
|
20231219,090700,23861246,1120,1127,1127,1120,9000
|
|
20231219,090600,13772550,1127,1127,1127,1127,537
|
|
20231219,090500,13167351,1127,1126,1127,1126,3000
|
|
20231219,090400,9786866,1122,1125,1125,1120,2601
|
|
20231219,090300,6873409,1120,1126,1126,1120,3000
|
|
20231219,090200,3506752,1127,1127,1127,1127,2
|
|
20231219,090100,3504498,1127,1134,1134,1127,56
|
|
20231219,090000,3441026,1135,1132,1135,1132,3036
|