589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,184600,169521344,1134,1134,1134,1134,5610
|
|
20231220,184500,169521344,1134,1134,1134,1134,0
|
|
20231220,184400,169521344,1134,1134,1134,1134,0
|
|
20231220,184300,169521344,1134,1134,1134,1134,0
|
|
20231220,184200,169521344,1134,1134,1134,1134,0
|
|
20231220,184100,169521344,1134,1134,1134,1134,0
|
|
20231220,184000,169521344,1134,1134,1134,1134,0
|
|
20231220,183900,169521344,1134,1134,1134,1134,0
|
|
20231220,183800,169521344,1134,1134,1134,1134,0
|
|
20231220,183700,169521344,1134,1134,1134,1134,0
|
|
20231220,183600,169521344,1134,1134,1134,1134,0
|
|
20231220,183500,169521344,1134,1134,1134,1134,0
|
|
20231220,183400,169521344,1134,1134,1134,1134,0
|
|
20231220,183300,169521344,1134,1134,1134,1134,0
|
|
20231220,183200,169521344,1134,1134,1134,1134,0
|
|
20231220,183100,169521344,1134,1134,1134,1134,0
|
|
20231220,183000,169521344,1134,1134,1134,1134,0
|
|
20231220,182900,169521344,1134,1134,1134,1134,0
|
|
20231220,182800,169521344,1134,1134,1134,1134,0
|
|
20231220,182700,169521344,1134,1134,1134,1134,0
|
|
20231220,182600,169521344,1134,1134,1134,1134,0
|
|
20231220,182500,169521344,1134,1134,1134,1134,0
|
|
20231220,182400,169521344,1134,1134,1134,1134,0
|
|
20231220,182300,169521344,1134,1134,1134,1134,0
|
|
20231220,182200,169521344,1134,1134,1134,1134,0
|
|
20231220,182100,169521344,1134,1134,1134,1134,0
|
|
20231220,182000,169521344,1134,1134,1134,1134,0
|
|
20231220,181900,169521344,1134,1134,1134,1134,0
|
|
20231220,181800,169521344,1134,1134,1134,1134,0
|
|
20231220,181700,169521344,1134,1134,1134,1134,0
|
|
20231220,181600,169521344,1134,1134,1134,1134,5610
|
|
20231220,181500,169521344,1134,1134,1134,1134,0
|
|
20231220,181400,169521344,1134,1134,1134,1134,0
|
|
20231220,181300,169521344,1134,1134,1134,1134,0
|
|
20231220,181200,169521344,1134,1134,1134,1134,0
|
|
20231220,181100,169521344,1134,1134,1134,1134,0
|
|
20231220,181000,169521344,1134,1134,1134,1134,0
|
|
20231220,180900,169521344,1134,1134,1134,1134,0
|
|
20231220,180800,169521344,1134,1134,1134,1134,0
|
|
20231220,180700,169521344,1134,1134,1134,1134,0
|
|
20231220,180600,169521344,1134,1134,1134,1134,0
|
|
20231220,180500,169521344,1134,1134,1134,1134,0
|
|
20231220,180400,169521344,1134,1134,1134,1134,0
|
|
20231220,180300,169521344,1134,1134,1134,1134,0
|
|
20231220,180200,169521344,1134,1134,1134,1134,0
|
|
20231220,180100,169521344,1134,1134,1134,1134,0
|
|
20231220,180000,169521344,1134,1134,1134,1134,0
|
|
20231220,175900,169521344,1134,1134,1134,1134,0
|
|
20231220,175800,169521344,1134,1134,1134,1134,0
|
|
20231220,175700,169521344,1134,1134,1134,1134,0
|
|
20231220,175600,169521344,1134,1134,1134,1134,0
|
|
20231220,175500,169521344,1134,1134,1134,1134,0
|
|
20231220,175400,169521344,1134,1134,1134,1134,0
|
|
20231220,175300,169521344,1134,1134,1134,1134,0
|
|
20231220,175200,169521344,1134,1134,1134,1134,0
|
|
20231220,175100,169521344,1134,1134,1134,1134,0
|
|
20231220,175000,169521344,1134,1134,1134,1134,0
|
|
20231220,174900,169521344,1134,1134,1134,1134,0
|
|
20231220,174800,169521344,1134,1134,1134,1134,0
|
|
20231220,174700,169521344,1134,1134,1134,1134,0
|
|
20231220,174600,169521344,1134,1134,1134,1134,5610
|
|
20231220,174500,169521344,1134,1134,1134,1134,0
|
|
20231220,174400,169521344,1134,1134,1134,1134,0
|
|
20231220,174300,169521344,1134,1134,1134,1134,0
|
|
20231220,174200,169521344,1134,1134,1134,1134,0
|
|
20231220,174100,169521344,1134,1134,1134,1134,0
|
|
20231220,174000,169521344,1134,1134,1134,1134,0
|
|
20231220,173900,169521344,1134,1134,1134,1134,0
|
|
20231220,173800,169521344,1134,1134,1134,1134,0
|
|
20231220,173700,169521344,1134,1134,1134,1134,0
|
|
20231220,173600,169521344,1134,1134,1134,1134,0
|
|
20231220,173500,169521344,1134,1134,1134,1134,0
|
|
20231220,173400,169521344,1134,1134,1134,1134,0
|
|
20231220,173300,169521344,1134,1134,1134,1134,0
|
|
20231220,173200,169521344,1134,1134,1134,1134,0
|
|
20231220,173100,169521344,1134,1134,1134,1134,0
|
|
20231220,173000,169521344,1134,1134,1134,1134,0
|
|
20231220,172900,169521344,1134,1134,1134,1134,0
|
|
20231220,172800,169521344,1134,1134,1134,1134,0
|
|
20231220,172700,169521344,1134,1134,1134,1134,0
|
|
20231220,172600,169521344,1134,1134,1134,1134,0
|
|
20231220,172500,169521344,1134,1134,1134,1134,0
|
|
20231220,172400,169521344,1134,1134,1134,1134,0
|
|
20231220,172300,169521344,1134,1134,1134,1134,0
|
|
20231220,172200,169521344,1134,1134,1134,1134,0
|
|
20231220,172100,169521344,1134,1134,1134,1134,0
|
|
20231220,172000,169521344,1134,1134,1134,1134,0
|
|
20231220,171900,169521344,1134,1134,1134,1134,0
|
|
20231220,171800,169521344,1134,1134,1134,1134,0
|
|
20231220,171700,169521344,1134,1134,1134,1134,0
|
|
20231220,171600,169521344,1134,1134,1134,1134,5610
|
|
20231220,171500,169521344,1134,1134,1134,1134,0
|
|
20231220,171400,169521344,1134,1134,1134,1134,0
|
|
20231220,171300,169521344,1134,1134,1134,1134,0
|
|
20231220,171200,169521344,1134,1134,1134,1134,0
|
|
20231220,171100,169521344,1134,1134,1134,1134,0
|
|
20231220,171000,169521344,1134,1134,1134,1134,0
|
|
20231220,170900,169521344,1134,1134,1134,1134,0
|
|
20231220,170800,169521344,1134,1134,1134,1134,0
|
|
20231220,170700,169521344,1134,1134,1134,1134,0
|
|
20231220,170600,169521344,1134,1134,1134,1134,0
|
|
20231220,170500,169521344,1134,1134,1134,1134,0
|
|
20231220,170400,169521344,1134,1134,1134,1134,0
|
|
20231220,170300,169521344,1134,1134,1134,1134,0
|
|
20231220,170200,169521344,1134,1134,1134,1134,0
|
|
20231220,170100,169521344,1134,1134,1134,1134,0
|
|
20231220,170000,169521344,1134,1134,1134,1134,0
|
|
20231220,165900,169521344,1134,1134,1134,1134,0
|
|
20231220,165800,169521344,1134,1134,1134,1134,0
|
|
20231220,165700,169521344,1134,1134,1134,1134,0
|
|
20231220,165600,169521344,1134,1134,1134,1134,0
|
|
20231220,165500,169521344,1134,1134,1134,1134,0
|
|
20231220,165400,169521344,1134,1134,1134,1134,0
|
|
20231220,165300,169521344,1134,1134,1134,1134,0
|
|
20231220,165200,169521344,1134,1134,1134,1134,0
|
|
20231220,165100,169521344,1134,1134,1134,1134,0
|
|
20231220,165000,169521344,1134,1134,1134,1134,0
|
|
20231220,164900,169521344,1134,1134,1134,1134,0
|
|
20231220,164800,169521344,1134,1134,1134,1134,0
|
|
20231220,164700,169521344,1134,1134,1134,1134,0
|
|
20231220,164600,169521344,1134,1134,1134,1134,5610
|
|
20231220,164500,169521344,1134,1134,1134,1134,0
|
|
20231220,164400,169521344,1134,1134,1134,1134,0
|
|
20231220,164300,169521344,1134,1134,1134,1134,0
|
|
20231220,164200,169521344,1134,1134,1134,1134,0
|
|
20231220,164100,169521344,1134,1134,1134,1134,0
|
|
20231220,164000,169521344,1134,1134,1134,1134,0
|
|
20231220,163900,169521344,1134,1134,1134,1134,0
|
|
20231220,163800,169521344,1134,1134,1134,1134,0
|
|
20231220,163700,169521344,1134,1134,1134,1134,0
|
|
20231220,163600,169521344,1134,1134,1134,1134,0
|
|
20231220,163500,169521344,1134,1134,1134,1134,0
|
|
20231220,163400,169521344,1134,1134,1134,1134,0
|
|
20231220,163300,169521344,1134,1134,1134,1134,0
|
|
20231220,163200,169521344,1134,1134,1134,1134,0
|
|
20231220,163100,169521344,1134,1134,1134,1134,0
|
|
20231220,163000,169521344,1134,1134,1134,1134,0
|
|
20231220,162900,169521344,1134,1134,1134,1134,0
|
|
20231220,162800,169521344,1134,1134,1134,1134,0
|
|
20231220,162700,169521344,1134,1134,1134,1134,0
|
|
20231220,162600,169521344,1134,1134,1134,1134,0
|
|
20231220,162500,169521344,1134,1134,1134,1134,0
|
|
20231220,162400,169521344,1134,1134,1134,1134,0
|
|
20231220,162300,169521344,1134,1134,1134,1134,0
|
|
20231220,162200,169521344,1134,1134,1134,1134,0
|
|
20231220,162100,169521344,1134,1134,1134,1134,0
|
|
20231220,162000,169521344,1134,1134,1134,1134,0
|
|
20231220,161900,169521344,1134,1134,1134,1134,0
|
|
20231220,161800,169521344,1134,1134,1134,1134,0
|
|
20231220,161700,169521344,1134,1134,1134,1134,0
|
|
20231220,161600,169521344,1134,1134,1134,1134,5610
|
|
20231220,161500,169521344,1134,1134,1134,1134,0
|
|
20231220,161400,169521344,1134,1134,1134,1134,0
|
|
20231220,161300,169521344,1134,1134,1134,1134,0
|
|
20231220,161200,169521344,1134,1134,1134,1134,0
|
|
20231220,161100,169521344,1134,1134,1134,1134,0
|
|
20231220,161000,169521344,1134,1134,1134,1134,0
|
|
20231220,160900,169521344,1134,1134,1134,1134,0
|
|
20231220,160800,169521344,1134,1134,1134,1134,0
|
|
20231220,160700,169521344,1134,1134,1134,1134,0
|
|
20231220,160600,169521344,1134,1134,1134,1134,0
|
|
20231220,160500,169521344,1134,1134,1134,1134,0
|
|
20231220,160400,169521344,1134,1134,1134,1134,0
|
|
20231220,160300,169521344,1134,1134,1134,1134,0
|
|
20231220,160200,169521344,1134,1134,1134,1134,0
|
|
20231220,160100,169521344,1134,1134,1134,1134,0
|
|
20231220,160000,169521344,1134,1134,1134,1134,0
|
|
20231220,155900,169521344,1134,1134,1134,1134,0
|
|
20231220,155800,169521344,1134,1134,1134,1134,0
|
|
20231220,155700,169521344,1134,1134,1134,1134,0
|
|
20231220,155600,169521344,1134,1134,1134,1134,0
|
|
20231220,155500,169521344,1134,1134,1134,1134,0
|
|
20231220,155400,169521344,1134,1134,1134,1134,0
|
|
20231220,155300,169521344,1134,1134,1134,1134,0
|
|
20231220,155200,169521344,1134,1134,1134,1134,0
|
|
20231220,155100,169521344,1134,1134,1134,1134,0
|
|
20231220,155000,169521344,1134,1134,1134,1134,0
|
|
20231220,154900,169521344,1134,1134,1134,1134,0
|
|
20231220,154800,169521344,1134,1134,1134,1134,0
|
|
20231220,154700,169521344,1134,1134,1134,1134,0
|
|
20231220,154600,169521344,1134,1134,1134,1134,5610
|
|
20231220,154500,169521344,1134,1134,1134,1134,0
|
|
20231220,154400,169521344,1134,1134,1134,1134,0
|
|
20231220,154300,169521344,1134,1134,1134,1134,0
|
|
20231220,154200,169521344,1134,1134,1134,1134,0
|
|
20231220,154100,169521344,1134,1134,1134,1134,0
|
|
20231220,154000,169521344,1134,1134,1134,1134,0
|
|
20231220,153900,169521344,1134,1134,1134,1134,0
|
|
20231220,153800,169521344,1134,1134,1134,1134,0
|
|
20231220,153700,169521344,1134,1134,1134,1134,0
|
|
20231220,153600,169521344,1134,1134,1134,1134,0
|
|
20231220,153500,169521344,1134,1134,1134,1134,0
|
|
20231220,153400,169521344,1134,1134,1134,1134,0
|
|
20231220,153300,169521344,1134,1134,1134,1134,0
|
|
20231220,153200,169521344,1134,1134,1134,1134,0
|
|
20231220,153100,169521344,1134,1134,1134,1134,0
|
|
20231220,153000,169521344,1134,1134,1134,1134,5610
|
|
20231220,152900,163159604,1134,1134,1134,1134,0
|
|
20231220,152800,163159604,1134,1134,1134,1134,0
|
|
20231220,152700,163159604,1134,1134,1134,1134,0
|
|
20231220,152600,163159604,1134,1134,1134,1134,0
|
|
20231220,152500,163159604,1134,1134,1134,1134,0
|
|
20231220,152400,163159604,1134,1134,1134,1134,0
|
|
20231220,152300,163159604,1134,1134,1134,1134,0
|
|
20231220,152200,163159604,1134,1134,1134,1134,0
|
|
20231220,152100,163159604,1134,1134,1134,1134,0
|
|
20231220,152000,163159604,1134,1134,1134,1134,0
|
|
20231220,151900,163159604,1134,1134,1134,1134,71
|
|
20231220,151800,163079090,1134,1133,1134,1132,1014
|
|
20231220,151700,161930313,1134,1134,1134,1134,679
|
|
20231220,151600,161160327,1134,1134,1134,1134,1
|
|
20231220,151500,161159193,1134,1134,1134,1134,1
|
|
20231220,151400,161158059,1134,1134,1134,1134,2
|
|
20231220,151300,161155791,1134,1134,1134,1134,1
|
|
20231220,151200,161154657,1134,1134,1134,1134,500
|
|
20231220,151100,160587657,1136,1135,1136,1135,742
|
|
20231220,151000,159745483,1135,1135,1135,1134,860
|
|
20231220,150900,158769411,1135,1134,1135,1134,63
|
|
20231220,150800,158697956,1135,1134,1135,1134,882
|
|
20231220,150700,157696986,1134,1134,1134,1134,405
|
|
20231220,150600,157237716,1135,1135,1135,1135,5
|
|
20231220,150500,157232041,1134,1134,1134,1134,250
|
|
20231220,150400,156948541,1135,1135,1135,1135,21
|
|
20231220,150300,156924706,1135,1135,1135,1135,1
|
|
20231220,150200,156923571,1135,1135,1135,1135,1
|
|
20231220,150100,156922436,1135,1135,1135,1135,0
|
|
20231220,150000,156922436,1135,1134,1135,1134,1006
|
|
20231220,145900,155781626,1135,1135,1135,1135,113
|
|
20231220,145800,155653371,1135,1135,1135,1135,1
|
|
20231220,145700,155652236,1134,1134,1134,1134,0
|
|
20231220,145600,155652236,1134,1134,1134,1134,0
|
|
20231220,145500,155652236,1134,1134,1134,1134,1000
|
|
20231220,145400,154518236,1135,1135,1135,1135,1
|
|
20231220,145300,154517101,1135,1135,1135,1135,1
|
|
20231220,145200,154515966,1135,1135,1135,1135,11
|
|
20231220,145100,154503481,1135,1135,1135,1135,53
|
|
20231220,145000,154443326,1135,1135,1135,1135,296
|
|
20231220,144900,154107366,1135,1135,1135,1135,13
|
|
20231220,144800,154092611,1135,1135,1135,1135,18
|
|
20231220,144700,154072181,1135,1135,1135,1135,69
|
|
20231220,144600,153993866,1135,1135,1135,1135,1
|
|
20231220,144500,153992731,1135,1135,1135,1135,1
|
|
20231220,144400,153991596,1135,1135,1135,1135,1
|
|
20231220,144300,153990461,1135,1135,1135,1135,7457
|
|
20231220,144200,145526766,1135,1135,1135,1135,1001
|
|
20231220,144100,144390631,1135,1135,1135,1135,11
|
|
20231220,144000,144378146,1135,1135,1135,1135,1
|
|
20231220,143900,144377011,1134,1134,1134,1134,1455
|
|
20231220,143800,142727041,1134,1134,1134,1134,13
|
|
20231220,143700,142712299,1134,1134,1134,1134,1002
|
|
20231220,143600,141576031,1134,1134,1134,1134,1
|
|
20231220,143500,141574897,1133,1133,1133,1133,0
|
|
20231220,143400,141574897,1133,1133,1133,1133,0
|
|
20231220,143300,141574897,1133,1133,1133,1133,0
|
|
20231220,143200,141574897,1133,1134,1134,1133,236
|
|
20231220,143100,141307508,1134,1134,1134,1134,1
|
|
20231220,143000,141306374,1134,1134,1134,1134,2
|
|
20231220,142900,141304106,1134,1134,1134,1134,3
|
|
20231220,142800,141300704,1134,1134,1134,1134,0
|
|
20231220,142700,141300704,1134,1134,1134,1134,2
|
|
20231220,142600,141298436,1134,1134,1134,1134,1
|
|
20231220,142500,141297302,1133,1133,1133,1133,0
|
|
20231220,142400,141297302,1133,1133,1133,1133,399
|
|
20231220,142300,140845235,1133,1133,1133,1133,0
|
|
20231220,142200,140845235,1133,1134,1134,1133,101
|
|
20231220,142100,140730801,1134,1134,1134,1134,2
|
|
20231220,142000,140728533,1134,1134,1134,1134,1
|
|
20231220,141900,140727399,1134,1134,1134,1134,1
|
|
20231220,141800,140726265,1134,1134,1134,1134,1
|
|
20231220,141700,140725131,1134,1134,1134,1134,0
|
|
20231220,141600,140725131,1134,1134,1134,1134,54
|
|
20231220,141500,140663895,1134,1134,1134,1134,1065
|
|
20231220,141400,139456185,1135,1135,1135,1135,1
|
|
20231220,141300,139455050,1134,1135,1135,1134,217
|
|
20231220,141200,139208970,1135,1135,1135,1135,1
|
|
20231220,141100,139207835,1134,1134,1134,1134,0
|
|
20231220,141000,139207835,1134,1135,1135,1134,101
|
|
20231220,140900,139093300,1135,1135,1135,1135,1
|
|
20231220,140800,139092165,1135,1135,1135,1135,1
|
|
20231220,140700,139091030,1135,1135,1135,1135,1
|
|
20231220,140600,139089895,1135,1135,1135,1135,0
|
|
20231220,140500,139089895,1135,1135,1135,1135,2
|
|
20231220,140400,139087625,1135,1135,1135,1135,1001
|
|
20231220,140300,137951490,1135,1135,1135,1135,1
|
|
20231220,140200,137950355,1135,1135,1135,1135,1
|
|
20231220,140100,137949220,1135,1135,1135,1135,1
|
|
20231220,140000,137948085,1135,1135,1135,1135,1
|
|
20231220,135900,137946950,1135,1135,1135,1135,1
|
|
20231220,135800,137945815,1135,1135,1135,1135,2
|
|
20231220,135700,137943545,1135,1135,1135,1135,2
|
|
20231220,135600,137941275,1135,1135,1135,1135,1
|
|
20231220,135500,137940140,1135,1135,1135,1135,0
|
|
20231220,135400,137940140,1135,1135,1135,1135,1
|
|
20231220,135300,137939005,1135,1135,1135,1135,1
|
|
20231220,135200,137937870,1135,1135,1135,1135,1
|
|
20231220,135100,137936735,1135,1135,1135,1135,7
|
|
20231220,135000,137928790,1135,1135,1135,1135,1
|
|
20231220,134900,137927655,1135,1135,1135,1135,2
|
|
20231220,134800,137925385,1135,1135,1135,1135,2
|
|
20231220,134700,137923115,1135,1135,1135,1135,4
|
|
20231220,134600,137918575,1131,1131,1131,1131,0
|
|
20231220,134500,137918575,1131,1131,1131,1131,0
|
|
20231220,134400,137918575,1131,1131,1131,1131,0
|
|
20231220,134300,137918575,1131,1133,1133,1131,959
|
|
20231220,134200,136833449,1133,1133,1133,1133,0
|
|
20231220,134100,136833449,1133,1134,1134,1133,15401
|
|
20231220,134000,119382213,1135,1135,1135,1135,1
|
|
20231220,133900,119381078,1135,1135,1135,1135,40
|
|
20231220,133800,119335678,1135,1135,1135,1135,11
|
|
20231220,133700,119323193,1135,1135,1135,1135,42
|
|
20231220,133600,119275523,1135,1135,1135,1135,53
|
|
20231220,133500,119215368,1135,1135,1135,1135,6
|
|
20231220,133400,119208558,1135,1135,1135,1135,1
|
|
20231220,133300,119207423,1135,1135,1135,1135,0
|
|
20231220,133200,119207423,1135,1135,1135,1135,31
|
|
20231220,133100,119172238,1135,1135,1135,1134,105
|
|
20231220,133000,119053096,1135,1135,1135,1135,1
|
|
20231220,132900,119051961,1135,1135,1135,1135,12
|
|
20231220,132800,119038341,1135,1135,1135,1135,61
|
|
20231220,132700,118969106,1135,1135,1135,1135,11
|
|
20231220,132600,118956621,1135,1135,1135,1135,59
|
|
20231220,132500,118889656,1135,1135,1135,1135,21
|
|
20231220,132400,118865821,1135,1135,1135,1135,61
|
|
20231220,132300,118796586,1135,1135,1135,1135,169
|
|
20231220,132200,118604771,1135,1135,1135,1135,112
|
|
20231220,132100,118477651,1135,1135,1135,1135,552
|
|
20231220,132000,117851131,1135,1135,1135,1135,31
|
|
20231220,131900,117815946,1135,1135,1135,1135,1
|
|
20231220,131800,117814811,1135,1135,1135,1135,59
|
|
20231220,131700,117747846,1135,1135,1135,1135,41
|
|
20231220,131600,117701311,1135,1135,1135,1135,181
|
|
20231220,131500,117495876,1135,1135,1135,1135,11
|
|
20231220,131400,117483391,1135,1135,1135,1135,3
|
|
20231220,131300,117479986,1135,1135,1135,1135,60
|
|
20231220,131200,117411886,1135,1135,1135,1135,1
|
|
20231220,131100,117410751,1135,1135,1135,1135,2
|
|
20231220,131000,117408481,1134,1135,1135,1134,502
|
|
20231220,130900,116839211,1134,1135,1135,1134,11
|
|
20231220,130800,116826727,1135,1135,1135,1135,59
|
|
20231220,130700,116759762,1135,1135,1135,1135,2
|
|
20231220,130600,116757492,1135,1135,1135,1135,13
|
|
20231220,130500,116742737,1135,1135,1135,1135,60
|
|
20231220,130400,116674637,1135,1134,1135,1134,323
|
|
20231220,130300,116308285,1135,1135,1135,1135,13
|
|
20231220,130200,116293530,1135,1135,1135,1135,71
|
|
20231220,130100,116212945,1134,1135,1135,1134,193
|
|
20231220,130000,115994011,1135,1135,1135,1135,0
|
|
20231220,125900,115994011,1135,1135,1135,1135,1
|
|
20231220,125800,115992876,1134,1134,1134,1134,0
|
|
20231220,125700,115992876,1134,1134,1134,1134,0
|
|
20231220,125600,115992876,1134,1134,1134,1134,2309
|
|
20231220,125500,113374470,1135,1135,1135,1135,1
|
|
20231220,125400,113373335,1135,1135,1135,1135,1
|
|
20231220,125300,113372200,1135,1135,1135,1135,1
|
|
20231220,125200,113371065,1135,1135,1135,1135,2
|
|
20231220,125100,113368795,1135,1135,1135,1135,2
|
|
20231220,125000,113366525,1135,1135,1135,1135,202
|
|
20231220,124900,113137255,1135,1135,1135,1135,0
|
|
20231220,124800,113137255,1135,1135,1135,1135,1
|
|
20231220,124700,113136120,1135,1134,1135,1134,3
|
|
20231220,124600,113132717,1134,1134,1134,1134,0
|
|
20231220,124500,113132717,1134,1134,1134,1134,0
|
|
20231220,124400,113132717,1134,1134,1134,1134,491
|
|
20231220,124300,112575923,1135,1134,1135,1134,1508
|
|
20231220,124200,110865843,1134,1135,1135,1134,3501
|
|
20231220,124100,106895708,1135,1135,1135,1135,1
|
|
20231220,124000,106894573,1135,1135,1135,1135,69
|
|
20231220,123900,106816258,1135,1135,1135,1135,101
|
|
20231220,123800,106701623,1135,1135,1135,1135,69
|
|
20231220,123700,106623308,1135,1135,1135,1135,2
|
|
20231220,123600,106621038,1135,1135,1135,1135,226
|
|
20231220,123500,106364528,1135,1135,1135,1135,1
|
|
20231220,123400,106363393,1135,1135,1135,1135,73
|
|
20231220,123300,106280538,1135,1135,1135,1135,1
|
|
20231220,123200,106279403,1135,1135,1135,1135,801
|
|
20231220,123100,105370268,1135,1135,1135,1135,2
|
|
20231220,123000,105367998,1135,1135,1135,1135,34
|
|
20231220,122900,105329408,1135,1135,1135,1135,7
|
|
20231220,122800,105321463,1135,1135,1135,1135,2
|
|
20231220,122700,105319193,1135,1135,1135,1135,0
|
|
20231220,122600,105319193,1135,1135,1135,1135,3
|
|
20231220,122500,105315788,1135,1135,1135,1135,2
|
|
20231220,122400,105313518,1135,1135,1135,1135,1
|
|
20231220,122300,105312383,1134,1134,1134,1134,0
|
|
20231220,122200,105312383,1134,1134,1134,1134,0
|
|
20231220,122100,105312383,1134,1134,1134,1134,0
|
|
20231220,122000,105312383,1134,1134,1134,1133,1827
|
|
20231220,121900,103240846,1135,1135,1135,1135,1
|
|
20231220,121800,103239711,1135,1135,1135,1135,3
|
|
20231220,121700,103236306,1135,1135,1135,1135,1
|
|
20231220,121600,103235171,1135,1135,1135,1135,120
|
|
20231220,121500,103098971,1135,1135,1135,1135,2
|
|
20231220,121400,103096701,1135,1135,1135,1135,10
|
|
20231220,121300,103085351,1135,1135,1135,1135,1
|
|
20231220,121200,103084216,1135,1135,1135,1135,1
|
|
20231220,121100,103083081,1135,1135,1135,1135,1
|
|
20231220,121000,103081946,1136,1135,1136,1135,1001
|
|
20231220,120900,101944812,1135,1135,1135,1135,119
|
|
20231220,120800,101809747,1135,1135,1135,1135,0
|
|
20231220,120700,101809747,1135,1135,1135,1135,0
|
|
20231220,120600,101809747,1135,1135,1135,1135,60
|
|
20231220,120500,101741647,1136,1136,1136,1136,0
|
|
20231220,120400,101741647,1136,1136,1136,1136,1
|
|
20231220,120300,101740511,1136,1136,1136,1136,1
|
|
20231220,120200,101739375,1136,1136,1136,1136,1
|
|
20231220,120100,101738239,1136,1136,1136,1136,2
|
|
20231220,120000,101735967,1136,1136,1136,1136,661
|
|
20231220,115900,100985071,1136,1136,1136,1136,2
|
|
20231220,115800,100982799,1136,1136,1136,1136,1
|
|
20231220,115700,100981663,1136,1136,1136,1136,2
|
|
20231220,115600,100979391,1136,1133,1136,1133,2762
|
|
20231220,115500,97849475,1135,1135,1135,1135,5
|
|
20231220,115400,97843800,1135,1135,1135,1135,0
|
|
20231220,115300,97843800,1135,1135,1135,1135,259
|
|
20231220,115200,97549835,1133,1134,1134,1133,100
|
|
20231220,115100,97436480,1135,1135,1135,1135,2
|
|
20231220,115000,97434210,1135,1135,1135,1135,3
|
|
20231220,114900,97430805,1134,1134,1134,1134,0
|
|
20231220,114800,97430805,1134,1134,1134,1134,0
|
|
20231220,114700,97430805,1134,1134,1134,1134,0
|
|
20231220,114600,97430805,1134,1132,1136,1132,53
|
|
20231220,114500,97370699,1132,1132,1132,1132,0
|
|
20231220,114400,97370699,1132,1133,1136,1132,773
|
|
20231220,114300,96495511,1136,1133,1136,1133,2
|
|
20231220,114200,96493242,1132,1132,1132,1132,0
|
|
20231220,114100,96493242,1132,1132,1132,1132,0
|
|
20231220,114000,96493242,1132,1132,1132,1132,1186
|
|
20231220,113900,95150690,1132,1134,1134,1132,751
|
|
20231220,113800,94300214,1135,1135,1135,1135,97
|
|
20231220,113700,94190119,1136,1136,1136,1136,0
|
|
20231220,113600,94190119,1136,1136,1136,1136,0
|
|
20231220,113500,94190119,1136,1136,1136,1136,0
|
|
20231220,113400,94190119,1136,1136,1136,1136,0
|
|
20231220,113300,94190119,1136,1136,1136,1136,0
|
|
20231220,113200,94190119,1136,1136,1136,1136,474
|
|
20231220,113100,93651655,1137,1137,1137,1137,0
|
|
20231220,113000,93651655,1137,1137,1137,1137,0
|
|
20231220,112900,93651655,1137,1137,1137,1137,16
|
|
20231220,112800,93633463,1136,1136,1137,1136,3659
|
|
20231220,112700,89475229,1136,1136,1136,1136,1848
|
|
20231220,112600,87375901,1135,1135,1135,1135,567
|
|
20231220,112500,86732356,1135,1135,1135,1135,2733
|
|
20231220,112400,83630401,1135,1135,1135,1135,0
|
|
20231220,112300,83630401,1135,1135,1135,1135,0
|
|
20231220,112200,83630401,1135,1135,1135,1135,0
|
|
20231220,112100,83630401,1135,1135,1135,1135,30
|
|
20231220,112000,83596351,1135,1135,1135,1135,100
|
|
20231220,111900,83482851,1135,1136,1136,1135,231
|
|
20231220,111800,83220635,1136,1136,1136,1136,70
|
|
20231220,111700,83141115,1136,1136,1136,1136,39
|
|
20231220,111600,83096811,1136,1136,1136,1136,71
|
|
20231220,111500,83016155,1136,1136,1136,1136,31
|
|
20231220,111400,82980939,1135,1135,1135,1135,830
|
|
20231220,111300,82038889,1135,1135,1135,1135,0
|
|
20231220,111200,82038889,1135,1135,1135,1135,0
|
|
20231220,111100,82038889,1135,1135,1135,1135,0
|
|
20231220,111000,82038889,1135,1135,1135,1135,0
|
|
20231220,110900,82038889,1135,1135,1135,1135,0
|
|
20231220,110800,82038889,1135,1135,1135,1135,39
|
|
20231220,110700,81994624,1135,1135,1135,1135,0
|
|
20231220,110600,81994624,1135,1135,1135,1135,576
|
|
20231220,110500,81340864,1135,1135,1135,1135,250
|
|
20231220,110400,81057114,1135,1135,1135,1135,0
|
|
20231220,110300,81057114,1135,1134,1135,1134,96
|
|
20231220,110200,80948194,1135,1135,1135,1135,34
|
|
20231220,110100,80909604,1135,1136,1136,1135,170
|
|
20231220,110000,80716644,1136,1136,1136,1136,0
|
|
20231220,105900,80716644,1136,1136,1136,1136,58
|
|
20231220,105800,80650756,1136,1136,1136,1136,1087
|
|
20231220,105700,79415924,1135,1135,1135,1135,0
|
|
20231220,105600,79415924,1135,1134,1135,1134,4757
|
|
20231220,105500,74019034,1134,1134,1134,1134,0
|
|
20231220,105400,74019034,1134,1134,1134,1134,4
|
|
20231220,105300,74014498,1134,1134,1134,1134,58
|
|
20231220,105200,73948726,1133,1133,1133,1133,35
|
|
20231220,105100,73909071,1134,1134,1134,1134,0
|
|
20231220,105000,73909071,1134,1134,1134,1134,65
|
|
20231220,104900,73835361,1134,1134,1134,1134,0
|
|
20231220,104800,73835361,1134,1134,1134,1134,0
|
|
20231220,104700,73835361,1134,1134,1134,1134,0
|
|
20231220,104600,73835361,1134,1134,1134,1134,58
|
|
20231220,104500,73769589,1134,1134,1134,1134,10
|
|
20231220,104400,73758249,1135,1134,1135,1134,180
|
|
20231220,104300,73554122,1134,1134,1134,1134,0
|
|
20231220,104200,73554122,1134,1133,1134,1133,2877
|
|
20231220,104100,70293238,1133,1133,1133,1133,0
|
|
20231220,104000,70293238,1133,1133,1133,1133,11
|
|
20231220,103900,70280775,1132,1132,1132,1132,0
|
|
20231220,103800,70280775,1132,1132,1132,1132,0
|
|
20231220,103700,70280775,1132,1132,1132,1132,1580
|
|
20231220,103600,68492215,1132,1132,1132,1132,54
|
|
20231220,103500,68431087,1132,1132,1132,1132,0
|
|
20231220,103400,68431087,1132,1132,1132,1132,0
|
|
20231220,103300,68431087,1132,1132,1132,1132,0
|
|
20231220,103200,68431087,1132,1132,1132,1132,0
|
|
20231220,103100,68431087,1132,1132,1132,1130,1366
|
|
20231220,103000,66885782,1132,1132,1132,1132,2
|
|
20231220,102900,66883518,1133,1133,1133,1133,0
|
|
20231220,102800,66883518,1133,1133,1133,1133,0
|
|
20231220,102700,66883518,1133,1132,1133,1132,5461
|
|
20231220,102600,60698226,1132,1132,1132,1132,18
|
|
20231220,102500,60677850,1132,1132,1132,1132,484
|
|
20231220,102400,60129962,1132,1132,1132,1132,82
|
|
20231220,102300,60037138,1132,1132,1132,1132,0
|
|
20231220,102200,60037138,1132,1132,1132,1132,10
|
|
20231220,102100,60025818,1132,1131,1132,1131,7356
|
|
20231220,102000,51706107,1131,1131,1131,1131,19
|
|
20231220,101900,51684618,1130,1130,1130,1130,1371
|
|
20231220,101800,50135388,1130,1130,1130,1130,0
|
|
20231220,101700,50135388,1130,1130,1130,1130,1
|
|
20231220,101600,50134258,1127,1127,1127,1127,0
|
|
20231220,101500,50134258,1127,1128,1128,1127,2236
|
|
20231220,101400,47613527,1127,1127,1127,1127,0
|
|
20231220,101300,47613527,1127,1127,1127,1127,0
|
|
20231220,101200,47613527,1127,1127,1127,1127,3593
|
|
20231220,101100,43564216,1128,1129,1129,1128,1300
|
|
20231220,101000,42097528,1131,1131,1131,1131,8
|
|
20231220,100900,42088480,1131,1131,1131,1131,11
|
|
20231220,100800,42076039,1131,1130,1131,1130,2964
|
|
20231220,100700,38726687,1131,1131,1131,1131,59
|
|
20231220,100600,38659958,1130,1130,1130,1130,661
|
|
20231220,100500,37913028,1130,1130,1130,1130,671
|
|
20231220,100400,37154798,1130,1130,1130,1130,0
|
|
20231220,100300,37154798,1130,1130,1130,1130,1351
|
|
20231220,100200,35628168,1130,1130,1130,1130,0
|
|
20231220,100100,35628168,1130,1130,1130,1130,155
|
|
20231220,100000,35453018,1129,1129,1129,1129,15
|
|
20231220,095900,35436083,1128,1128,1128,1128,0
|
|
20231220,095800,35436083,1128,1128,1128,1128,0
|
|
20231220,095700,35436083,1128,1128,1128,1128,0
|
|
20231220,095600,35436083,1128,1128,1128,1128,0
|
|
20231220,095500,35436083,1128,1128,1128,1128,0
|
|
20231220,095400,35436083,1128,1128,1128,1128,0
|
|
20231220,095300,35436083,1128,1128,1128,1128,0
|
|
20231220,095200,35436083,1128,1128,1128,1128,1
|
|
20231220,095100,35434955,1128,1128,1128,1128,0
|
|
20231220,095000,35434955,1128,1128,1128,1128,0
|
|
20231220,094900,35434955,1128,1128,1128,1128,0
|
|
20231220,094800,35434955,1128,1128,1128,1128,0
|
|
20231220,094700,35434955,1128,1128,1128,1128,0
|
|
20231220,094600,35434955,1128,1128,1128,1128,0
|
|
20231220,094500,35434955,1128,1128,1128,1128,0
|
|
20231220,094400,35434955,1128,1128,1128,1128,0
|
|
20231220,094300,35434955,1128,1128,1128,1128,2
|
|
20231220,094200,35432699,1130,1130,1130,1130,0
|
|
20231220,094100,35432699,1130,1130,1130,1130,0
|
|
20231220,094000,35432699,1130,1130,1130,1130,69
|
|
20231220,093900,35354729,1130,1130,1130,1130,0
|
|
20231220,093800,35354729,1130,1130,1130,1130,17
|
|
20231220,093700,35335519,1130,1130,1130,1130,100
|
|
20231220,093600,35222519,1131,1131,1131,1131,3
|
|
20231220,093500,35219126,1131,1131,1131,1131,15
|
|
20231220,093400,35202161,1132,1132,1132,1132,0
|
|
20231220,093300,35202161,1132,1132,1132,1132,0
|
|
20231220,093200,35202161,1132,1132,1132,1132,11
|
|
20231220,093100,35189709,1132,1132,1132,1132,1
|
|
20231220,093000,35188577,1132,1130,1132,1130,6
|
|
20231220,092900,35181787,1132,1132,1132,1132,0
|
|
20231220,092800,35181787,1132,1131,1132,1131,2000
|
|
20231220,092700,32918893,1130,1130,1130,1130,0
|
|
20231220,092600,32918893,1130,1130,1130,1130,1685
|
|
20231220,092500,31014843,1130,1130,1130,1130,0
|
|
20231220,092400,31014843,1130,1129,1130,1129,1524
|
|
20231220,092300,29293806,1128,1128,1128,1128,1000
|
|
20231220,092200,28165806,1127,1127,1127,1127,0
|
|
20231220,092100,28165806,1127,1127,1127,1127,0
|
|
20231220,092000,28165806,1127,1128,1128,1127,910
|
|
20231220,091900,27139565,1128,1128,1128,1128,0
|
|
20231220,091800,27139565,1128,1128,1128,1128,0
|
|
20231220,091700,27139565,1128,1128,1128,1128,3
|
|
20231220,091600,27136181,1128,1128,1128,1128,451
|
|
20231220,091500,26627453,1127,1127,1127,1127,20
|
|
20231220,091400,26604913,1125,1125,1125,1125,0
|
|
20231220,091300,26604913,1125,1125,1125,1125,0
|
|
20231220,091200,26604913,1125,1127,1127,1125,581
|
|
20231220,091100,25950388,1129,1129,1129,1129,0
|
|
20231220,091000,25950388,1129,1127,1129,1127,15002
|
|
20231220,090900,9043130,1127,1128,1128,1127,1508
|
|
20231220,090800,7343532,1127,1127,1127,1127,0
|
|
20231220,090700,7343532,1127,1127,1127,1127,3842
|
|
20231220,090600,3013598,1127,1127,1127,1127,236
|
|
20231220,090500,2747626,1127,1127,1127,1127,50
|
|
20231220,090400,2691276,1127,1127,1127,1127,563
|
|
20231220,090300,2056775,1127,1127,1127,1127,294
|
|
20231220,090200,1725437,1127,1127,1127,1127,0
|
|
20231220,090100,1725437,1127,1127,1127,1127,1000
|
|
20231220,090000,598437,1127,1127,1127,1127,31
|