590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,184700,209286041,1138,1138,1138,1138,7101
|
|
20231226,184600,209286041,1138,1138,1138,1138,0
|
|
20231226,184500,209286041,1138,1138,1138,1138,0
|
|
20231226,184400,209286041,1138,1138,1138,1138,0
|
|
20231226,184300,209286041,1138,1138,1138,1138,0
|
|
20231226,184200,209286041,1138,1138,1138,1138,0
|
|
20231226,184100,209286041,1138,1138,1138,1138,0
|
|
20231226,184000,209286041,1138,1138,1138,1138,0
|
|
20231226,183900,209286041,1138,1138,1138,1138,0
|
|
20231226,183800,209286041,1138,1138,1138,1138,0
|
|
20231226,183700,209286041,1138,1138,1138,1138,0
|
|
20231226,183600,209286041,1138,1138,1138,1138,0
|
|
20231226,183500,209286041,1138,1138,1138,1138,0
|
|
20231226,183400,209286041,1138,1138,1138,1138,0
|
|
20231226,183300,209286041,1138,1138,1138,1138,0
|
|
20231226,183200,209286041,1138,1138,1138,1138,0
|
|
20231226,183100,209286041,1138,1138,1138,1138,0
|
|
20231226,183000,209286041,1138,1138,1138,1138,0
|
|
20231226,182900,209286041,1138,1138,1138,1138,0
|
|
20231226,182800,209286041,1138,1138,1138,1138,0
|
|
20231226,182700,209286041,1138,1138,1138,1138,0
|
|
20231226,182600,209286041,1138,1138,1138,1138,0
|
|
20231226,182500,209286041,1138,1138,1138,1138,0
|
|
20231226,182400,209286041,1138,1138,1138,1138,0
|
|
20231226,182300,209286041,1138,1138,1138,1138,0
|
|
20231226,182200,209286041,1138,1138,1138,1138,0
|
|
20231226,182100,209286041,1138,1138,1138,1138,0
|
|
20231226,182000,209286041,1138,1138,1138,1138,0
|
|
20231226,181900,209286041,1138,1138,1138,1138,0
|
|
20231226,181800,209286041,1138,1138,1138,1138,0
|
|
20231226,181700,209286041,1138,1138,1138,1138,7101
|
|
20231226,181600,209286041,1138,1138,1138,1138,0
|
|
20231226,181500,209286041,1138,1138,1138,1138,0
|
|
20231226,181400,209286041,1138,1138,1138,1138,0
|
|
20231226,181300,209286041,1138,1138,1138,1138,0
|
|
20231226,181200,209286041,1138,1138,1138,1138,0
|
|
20231226,181100,209286041,1138,1138,1138,1138,0
|
|
20231226,181000,209286041,1138,1138,1138,1138,0
|
|
20231226,180900,209286041,1138,1138,1138,1138,0
|
|
20231226,180800,209286041,1138,1138,1138,1138,0
|
|
20231226,180700,209286041,1138,1138,1138,1138,0
|
|
20231226,180600,209286041,1138,1138,1138,1138,0
|
|
20231226,180500,209286041,1138,1138,1138,1138,0
|
|
20231226,180400,209286041,1138,1138,1138,1138,0
|
|
20231226,180300,209286041,1138,1138,1138,1138,0
|
|
20231226,180200,209286041,1138,1138,1138,1138,0
|
|
20231226,180100,209286041,1138,1138,1138,1138,0
|
|
20231226,180000,209286041,1138,1138,1138,1138,0
|
|
20231226,175900,209286041,1138,1138,1138,1138,0
|
|
20231226,175800,209286041,1138,1138,1138,1138,0
|
|
20231226,175700,209286041,1138,1138,1138,1138,0
|
|
20231226,175600,209286041,1138,1138,1138,1138,0
|
|
20231226,175500,209286041,1138,1138,1138,1138,0
|
|
20231226,175400,209286041,1138,1138,1138,1138,0
|
|
20231226,175300,209286041,1138,1138,1138,1138,0
|
|
20231226,175200,209286041,1138,1138,1138,1138,0
|
|
20231226,175100,209286041,1138,1138,1138,1138,0
|
|
20231226,175000,209286041,1138,1138,1138,1138,0
|
|
20231226,174900,209286041,1138,1138,1138,1138,0
|
|
20231226,174800,209286041,1138,1138,1138,1138,0
|
|
20231226,174700,209286041,1138,1138,1138,1138,7101
|
|
20231226,174600,209286041,1138,1138,1138,1138,0
|
|
20231226,174500,209286041,1138,1138,1138,1138,0
|
|
20231226,174400,209286041,1138,1138,1138,1138,0
|
|
20231226,174300,209286041,1138,1138,1138,1138,0
|
|
20231226,174200,209286041,1138,1138,1138,1138,0
|
|
20231226,174100,209286041,1138,1138,1138,1138,0
|
|
20231226,174000,209286041,1138,1138,1138,1138,0
|
|
20231226,173900,209286041,1138,1138,1138,1138,0
|
|
20231226,173800,209286041,1138,1138,1138,1138,0
|
|
20231226,173700,209286041,1138,1138,1138,1138,0
|
|
20231226,173600,209286041,1138,1138,1138,1138,0
|
|
20231226,173500,209286041,1138,1138,1138,1138,0
|
|
20231226,173400,209286041,1138,1138,1138,1138,0
|
|
20231226,173300,209286041,1138,1138,1138,1138,0
|
|
20231226,173200,209286041,1138,1138,1138,1138,0
|
|
20231226,173100,209286041,1138,1138,1138,1138,0
|
|
20231226,173000,209286041,1138,1138,1138,1138,0
|
|
20231226,172900,209286041,1138,1138,1138,1138,0
|
|
20231226,172800,209286041,1138,1138,1138,1138,0
|
|
20231226,172700,209286041,1138,1138,1138,1138,0
|
|
20231226,172600,209286041,1138,1138,1138,1138,0
|
|
20231226,172500,209286041,1138,1138,1138,1138,0
|
|
20231226,172400,209286041,1138,1138,1138,1138,0
|
|
20231226,172300,209286041,1138,1138,1138,1138,0
|
|
20231226,172200,209286041,1138,1138,1138,1138,0
|
|
20231226,172100,209286041,1138,1138,1138,1138,0
|
|
20231226,172000,209286041,1138,1138,1138,1138,0
|
|
20231226,171900,209286041,1138,1138,1138,1138,0
|
|
20231226,171800,209286041,1138,1138,1138,1138,0
|
|
20231226,171700,209286041,1138,1138,1138,1138,7101
|
|
20231226,171600,209286041,1138,1138,1138,1138,0
|
|
20231226,171500,209286041,1138,1138,1138,1138,0
|
|
20231226,171400,209286041,1138,1138,1138,1138,0
|
|
20231226,171300,209286041,1138,1138,1138,1138,0
|
|
20231226,171200,209286041,1138,1138,1138,1138,0
|
|
20231226,171100,209286041,1138,1138,1138,1138,0
|
|
20231226,171000,209286041,1138,1138,1138,1138,0
|
|
20231226,170900,209286041,1138,1138,1138,1138,0
|
|
20231226,170800,209286041,1138,1138,1138,1138,0
|
|
20231226,170700,209286041,1138,1138,1138,1138,0
|
|
20231226,170600,209286041,1138,1138,1138,1138,0
|
|
20231226,170500,209286041,1138,1138,1138,1138,0
|
|
20231226,170400,209286041,1138,1138,1138,1138,0
|
|
20231226,170300,209286041,1138,1138,1138,1138,0
|
|
20231226,170200,209286041,1138,1138,1138,1138,0
|
|
20231226,170100,209286041,1138,1138,1138,1138,0
|
|
20231226,170000,209286041,1138,1138,1138,1138,0
|
|
20231226,165900,209286041,1138,1138,1138,1138,0
|
|
20231226,165800,209286041,1138,1138,1138,1138,0
|
|
20231226,165700,209286041,1138,1138,1138,1138,0
|
|
20231226,165600,209286041,1138,1138,1138,1138,0
|
|
20231226,165500,209286041,1138,1138,1138,1138,0
|
|
20231226,165400,209286041,1138,1138,1138,1138,0
|
|
20231226,165300,209286041,1138,1138,1138,1138,0
|
|
20231226,165200,209286041,1138,1138,1138,1138,0
|
|
20231226,165100,209286041,1138,1138,1138,1138,0
|
|
20231226,165000,209286041,1138,1138,1138,1138,0
|
|
20231226,164900,209286041,1138,1138,1138,1138,0
|
|
20231226,164800,209286041,1138,1138,1138,1138,0
|
|
20231226,164700,209286041,1138,1138,1138,1138,7101
|
|
20231226,164600,209286041,1138,1138,1138,1138,0
|
|
20231226,164500,209286041,1138,1138,1138,1138,0
|
|
20231226,164400,209286041,1138,1138,1138,1138,0
|
|
20231226,164300,209286041,1138,1138,1138,1138,0
|
|
20231226,164200,209286041,1138,1138,1138,1138,0
|
|
20231226,164100,209286041,1138,1138,1138,1138,0
|
|
20231226,164000,209286041,1138,1138,1138,1138,0
|
|
20231226,163900,209286041,1138,1138,1138,1138,0
|
|
20231226,163800,209286041,1138,1138,1138,1138,0
|
|
20231226,163700,209286041,1138,1138,1138,1138,0
|
|
20231226,163600,209286041,1138,1138,1138,1138,0
|
|
20231226,163500,209286041,1138,1138,1138,1138,0
|
|
20231226,163400,209286041,1138,1138,1138,1138,0
|
|
20231226,163300,209286041,1138,1138,1138,1138,0
|
|
20231226,163200,209286041,1138,1138,1138,1138,0
|
|
20231226,163100,209286041,1138,1138,1138,1138,0
|
|
20231226,163000,209286041,1138,1138,1138,1138,0
|
|
20231226,162900,209286041,1138,1138,1138,1138,0
|
|
20231226,162800,209286041,1138,1138,1138,1138,0
|
|
20231226,162700,209286041,1138,1138,1138,1138,0
|
|
20231226,162600,209286041,1138,1138,1138,1138,0
|
|
20231226,162500,209286041,1138,1138,1138,1138,0
|
|
20231226,162400,209286041,1138,1138,1138,1138,0
|
|
20231226,162300,209286041,1138,1138,1138,1138,0
|
|
20231226,162200,209286041,1138,1138,1138,1138,0
|
|
20231226,162100,209286041,1138,1138,1138,1138,0
|
|
20231226,162000,209286041,1138,1138,1138,1138,0
|
|
20231226,161900,209286041,1138,1138,1138,1138,0
|
|
20231226,161800,209286041,1138,1138,1138,1138,0
|
|
20231226,161700,209286041,1138,1138,1138,1138,7101
|
|
20231226,161600,209286041,1138,1138,1138,1138,0
|
|
20231226,161500,209286041,1138,1138,1138,1138,0
|
|
20231226,161400,209286041,1138,1138,1138,1138,0
|
|
20231226,161300,209286041,1138,1138,1138,1138,0
|
|
20231226,161200,209286041,1138,1138,1138,1138,0
|
|
20231226,161100,209286041,1138,1138,1138,1138,0
|
|
20231226,161000,209286041,1138,1138,1138,1138,0
|
|
20231226,160900,209286041,1138,1138,1138,1138,0
|
|
20231226,160800,209286041,1138,1138,1138,1138,0
|
|
20231226,160700,209286041,1138,1138,1138,1138,0
|
|
20231226,160600,209286041,1138,1138,1138,1138,0
|
|
20231226,160500,209286041,1138,1138,1138,1138,0
|
|
20231226,160400,209286041,1138,1138,1138,1138,0
|
|
20231226,160300,209286041,1138,1138,1138,1138,0
|
|
20231226,160200,209286041,1138,1138,1138,1138,0
|
|
20231226,160100,209286041,1138,1138,1138,1138,0
|
|
20231226,160000,209286041,1138,1138,1138,1138,0
|
|
20231226,155900,209286041,1138,1138,1138,1138,0
|
|
20231226,155800,209286041,1138,1138,1138,1138,0
|
|
20231226,155700,209286041,1138,1138,1138,1138,0
|
|
20231226,155600,209286041,1138,1138,1138,1138,0
|
|
20231226,155500,209286041,1138,1138,1138,1138,0
|
|
20231226,155400,209286041,1138,1138,1138,1138,0
|
|
20231226,155300,209286041,1138,1138,1138,1138,0
|
|
20231226,155200,209286041,1138,1138,1138,1138,0
|
|
20231226,155100,209286041,1138,1138,1138,1138,0
|
|
20231226,155000,209286041,1138,1138,1138,1138,0
|
|
20231226,154900,209286041,1138,1138,1138,1138,0
|
|
20231226,154800,209286041,1138,1138,1138,1138,0
|
|
20231226,154700,209286041,1138,1138,1138,1138,7101
|
|
20231226,154600,209286041,1138,1138,1138,1138,0
|
|
20231226,154500,209286041,1138,1138,1138,1138,0
|
|
20231226,154400,209286041,1138,1138,1138,1138,0
|
|
20231226,154300,209286041,1138,1138,1138,1138,0
|
|
20231226,154200,209286041,1138,1138,1138,1138,0
|
|
20231226,154100,209286041,1138,1138,1138,1138,0
|
|
20231226,154000,209286041,1138,1138,1138,1138,0
|
|
20231226,153900,209286041,1138,1138,1138,1138,0
|
|
20231226,153800,209286041,1138,1138,1138,1138,0
|
|
20231226,153700,209286041,1138,1138,1138,1138,0
|
|
20231226,153600,209286041,1138,1138,1138,1138,0
|
|
20231226,153500,209286041,1138,1138,1138,1138,0
|
|
20231226,153400,209286041,1138,1138,1138,1138,0
|
|
20231226,153300,209286041,1138,1138,1138,1138,0
|
|
20231226,153200,209286041,1138,1138,1138,1138,0
|
|
20231226,153100,209286041,1138,1138,1138,1138,0
|
|
20231226,153000,209286041,1138,1138,1138,1138,7101
|
|
20231226,152900,201205103,1141,1141,1141,1141,0
|
|
20231226,152800,201205103,1141,1141,1141,1141,0
|
|
20231226,152700,201205103,1141,1141,1141,1141,0
|
|
20231226,152600,201205103,1141,1141,1141,1141,0
|
|
20231226,152500,201205103,1141,1141,1141,1141,0
|
|
20231226,152400,201205103,1141,1141,1141,1141,0
|
|
20231226,152300,201205103,1141,1141,1141,1141,0
|
|
20231226,152200,201205103,1141,1141,1141,1141,0
|
|
20231226,152100,201205103,1141,1141,1141,1141,0
|
|
20231226,152000,201205103,1141,1141,1141,1141,0
|
|
20231226,151900,201205103,1141,1141,1141,1138,262
|
|
20231226,151800,200906559,1141,1141,1141,1141,1
|
|
20231226,151700,200905418,1141,1141,1141,1141,0
|
|
20231226,151600,200905418,1141,1141,1141,1137,148
|
|
20231226,151500,200737118,1138,1139,1139,1138,921
|
|
20231226,151400,199688885,1140,1140,1140,1140,142
|
|
20231226,151300,199527005,1141,1141,1141,1141,0
|
|
20231226,151200,199527005,1141,1141,1141,1141,100
|
|
20231226,151100,199412905,1141,1141,1141,1141,100
|
|
20231226,151000,199298805,1141,1141,1141,1141,0
|
|
20231226,150900,199298805,1141,1141,1141,1141,0
|
|
20231226,150800,199298805,1141,1141,1141,1141,0
|
|
20231226,150700,199298805,1141,1142,1142,1141,79
|
|
20231226,150600,199208652,1143,1142,1143,1142,118
|
|
20231226,150500,199073836,1140,1139,1140,1139,19
|
|
20231226,150400,199052192,1140,1140,1140,1140,180
|
|
20231226,150300,198846992,1142,1142,1142,1142,0
|
|
20231226,150200,198846992,1142,1142,1142,1142,1100
|
|
20231226,150100,197590792,1141,1141,1141,1141,2366
|
|
20231226,150000,194891186,1142,1142,1142,1142,0
|
|
20231226,145900,194891186,1142,1142,1142,1142,621
|
|
20231226,145800,194182004,1143,1143,1143,1143,68
|
|
20231226,145700,194104280,1144,1144,1144,1144,116
|
|
20231226,145600,193971576,1145,1145,1145,1145,0
|
|
20231226,145500,193971576,1145,1145,1145,1145,183
|
|
20231226,145400,193762041,1146,1146,1146,1146,0
|
|
20231226,145300,193762041,1146,1146,1146,1146,0
|
|
20231226,145200,193762041,1146,1146,1146,1146,0
|
|
20231226,145100,193762041,1146,1146,1146,1146,1
|
|
20231226,145000,193760895,1145,1145,1145,1145,0
|
|
20231226,144900,193760895,1145,1145,1145,1145,342
|
|
20231226,144800,193369305,1146,1144,1146,1144,3047
|
|
20231226,144700,189882504,1144,1144,1144,1144,0
|
|
20231226,144600,189882504,1144,1144,1144,1144,0
|
|
20231226,144500,189882504,1144,1144,1144,1144,0
|
|
20231226,144400,189882504,1144,1143,1144,1143,321
|
|
20231226,144300,189515600,1143,1143,1143,1143,0
|
|
20231226,144200,189515600,1143,1143,1143,1143,5
|
|
20231226,144100,189509885,1143,1143,1143,1143,0
|
|
20231226,144000,189509885,1143,1143,1143,1143,222
|
|
20231226,143900,189256139,1143,1143,1143,1143,0
|
|
20231226,143800,189256139,1143,1141,1143,1141,30
|
|
20231226,143700,189221888,1141,1141,1141,1141,60
|
|
20231226,143600,189153428,1143,1143,1143,1143,0
|
|
20231226,143500,189153428,1143,1143,1143,1143,0
|
|
20231226,143400,189153428,1143,1143,1143,1143,0
|
|
20231226,143300,189153428,1143,1143,1143,1143,74
|
|
20231226,143200,189068846,1143,1143,1143,1143,6
|
|
20231226,143100,189061988,1143,1143,1143,1143,0
|
|
20231226,143000,189061988,1143,1143,1143,1143,0
|
|
20231226,142900,189061988,1143,1143,1143,1143,0
|
|
20231226,142800,189061988,1143,1143,1143,1143,1
|
|
20231226,142700,189060845,1141,1143,1143,1141,181
|
|
20231226,142600,188854322,1142,1143,1143,1142,101
|
|
20231226,142500,188738979,1143,1142,1143,1142,552
|
|
20231226,142400,188108594,1143,1143,1143,1143,0
|
|
20231226,142300,188108594,1143,1142,1143,1142,72
|
|
20231226,142200,188026369,1142,1142,1142,1142,0
|
|
20231226,142100,188026369,1142,1142,1142,1142,0
|
|
20231226,142000,188026369,1142,1141,1142,1132,10202
|
|
20231226,141900,176458860,1143,1143,1143,1143,0
|
|
20231226,141800,176458860,1143,1143,1143,1143,0
|
|
20231226,141700,176458860,1143,1143,1143,1143,0
|
|
20231226,141600,176458860,1143,1143,1143,1143,0
|
|
20231226,141500,176458860,1143,1143,1143,1143,0
|
|
20231226,141400,176458860,1143,1143,1143,1143,0
|
|
20231226,141300,176458860,1143,1140,1143,1134,16007
|
|
20231226,141200,158287387,1145,1140,1145,1140,3
|
|
20231226,141100,158283962,1139,1144,1144,1139,18000
|
|
20231226,141000,137766343,1145,1145,1145,1145,2500
|
|
20231226,140900,134903843,1145,1145,1145,1145,0
|
|
20231226,140800,134903843,1145,1145,1145,1145,2701
|
|
20231226,140700,131811198,1144,1144,1144,1144,0
|
|
20231226,140600,131811198,1144,1144,1144,1144,0
|
|
20231226,140500,131811198,1144,1144,1144,1144,1
|
|
20231226,140400,131810054,1145,1145,1145,1145,0
|
|
20231226,140300,131810054,1145,1145,1145,1145,3
|
|
20231226,140200,131806619,1145,1145,1146,1145,412
|
|
20231226,140100,131334865,1146,1146,1146,1146,0
|
|
20231226,140000,131334865,1146,1146,1146,1146,30
|
|
20231226,135900,131300485,1146,1146,1146,1146,30
|
|
20231226,135800,131266105,1146,1146,1146,1146,27
|
|
20231226,135700,131235163,1146,1146,1146,1146,27
|
|
20231226,135600,131204221,1146,1146,1146,1146,0
|
|
20231226,135500,131204221,1146,1146,1146,1146,1
|
|
20231226,135400,131203075,1145,1145,1145,1145,276
|
|
20231226,135300,130887055,1145,1145,1145,1145,0
|
|
20231226,135200,130887055,1145,1145,1145,1145,0
|
|
20231226,135100,130887055,1145,1145,1145,1145,0
|
|
20231226,135000,130887055,1145,1145,1145,1145,0
|
|
20231226,134900,130887055,1145,1145,1145,1145,10
|
|
20231226,134800,130875605,1145,1145,1145,1145,0
|
|
20231226,134700,130875605,1145,1145,1145,1145,0
|
|
20231226,134600,130875605,1145,1144,1145,1144,949
|
|
20231226,134500,129789944,1144,1144,1144,1144,0
|
|
20231226,134400,129789944,1144,1144,1144,1144,1
|
|
20231226,134300,129788800,1142,1143,1143,1142,890
|
|
20231226,134200,128772298,1144,1143,1144,1143,18
|
|
20231226,134100,128751723,1143,1143,1143,1143,7
|
|
20231226,134000,128743722,1143,1143,1143,1143,91
|
|
20231226,133900,128639709,1144,1144,1144,1144,0
|
|
20231226,133800,128639709,1144,1144,1144,1144,499
|
|
20231226,133700,128068853,1145,1145,1145,1145,1
|
|
20231226,133600,128067708,1144,1144,1144,1144,398
|
|
20231226,133500,127612396,1145,1145,1145,1144,33
|
|
20231226,133400,127574641,1144,1144,1144,1144,2112
|
|
20231226,133300,125158513,1144,1144,1144,1144,88
|
|
20231226,133200,125057841,1145,1144,1145,1144,130
|
|
20231226,133100,124909120,1144,1145,1145,1144,103
|
|
20231226,133000,124791235,1145,1145,1145,1145,13
|
|
20231226,132900,124776350,1145,1145,1145,1145,53
|
|
20231226,132800,124715665,1145,1145,1145,1145,0
|
|
20231226,132700,124715665,1145,1145,1145,1145,67
|
|
20231226,132600,124638950,1145,1145,1145,1145,0
|
|
20231226,132500,124638950,1145,1145,1145,1145,0
|
|
20231226,132400,124638950,1145,1145,1145,1145,0
|
|
20231226,132300,124638950,1145,1145,1145,1145,20
|
|
20231226,132200,124616050,1144,1144,1144,1144,847
|
|
20231226,132100,123647082,1145,1145,1145,1145,3
|
|
20231226,132000,123643647,1144,1144,1144,1144,0
|
|
20231226,131900,123643647,1144,1144,1144,1144,0
|
|
20231226,131800,123643647,1144,1144,1144,1144,0
|
|
20231226,131700,123643647,1144,1144,1144,1144,0
|
|
20231226,131600,123643647,1144,1144,1144,1144,1
|
|
20231226,131500,123642503,1144,1144,1144,1144,10
|
|
20231226,131400,123631063,1145,1145,1145,1145,1
|
|
20231226,131300,123629918,1145,1145,1145,1145,25
|
|
20231226,131200,123601293,1144,1144,1144,1144,86
|
|
20231226,131100,123502909,1144,1144,1144,1144,0
|
|
20231226,131000,123502909,1144,1144,1144,1144,20
|
|
20231226,130900,123480029,1144,1144,1144,1144,200
|
|
20231226,130800,123251229,1145,1145,1145,1145,0
|
|
20231226,130700,123251229,1145,1145,1145,1145,0
|
|
20231226,130600,123251229,1145,1145,1145,1145,0
|
|
20231226,130500,123251229,1145,1145,1145,1145,0
|
|
20231226,130400,123251229,1145,1145,1145,1145,0
|
|
20231226,130300,123251229,1145,1144,1145,1144,116
|
|
20231226,130200,123118524,1142,1144,1144,1142,2362
|
|
20231226,130100,120420794,1144,1144,1144,1144,0
|
|
20231226,130000,120420794,1144,1144,1144,1144,0
|
|
20231226,125900,120420794,1144,1144,1144,1144,0
|
|
20231226,125800,120420794,1144,1144,1144,1144,1
|
|
20231226,125700,120419650,1140,1143,1144,1140,4044
|
|
20231226,125600,115801540,1143,1143,1143,1143,57
|
|
20231226,125500,115736389,1144,1145,1145,1144,112
|
|
20231226,125400,115608260,1144,1144,1144,1144,0
|
|
20231226,125300,115608260,1144,1144,1144,1144,0
|
|
20231226,125200,115608260,1144,1144,1144,1144,0
|
|
20231226,125100,115608260,1144,1144,1144,1144,57
|
|
20231226,125000,115543052,1145,1145,1145,1145,15207
|
|
20231226,124900,98131037,1145,1144,1145,1144,121
|
|
20231226,124800,97992612,1145,1145,1145,1145,0
|
|
20231226,124700,97992612,1145,1145,1145,1145,25
|
|
20231226,124600,97963987,1145,1145,1145,1145,0
|
|
20231226,124500,97963987,1145,1145,1145,1145,0
|
|
20231226,124400,97963987,1145,1145,1145,1145,0
|
|
20231226,124300,97963987,1145,1145,1145,1145,0
|
|
20231226,124200,97963987,1145,1145,1145,1145,132
|
|
20231226,124100,97812847,1146,1146,1146,1146,225
|
|
20231226,124000,97554997,1147,1147,1147,1147,0
|
|
20231226,123900,97554997,1147,1147,1147,1147,0
|
|
20231226,123800,97554997,1147,1147,1147,1147,0
|
|
20231226,123700,97554997,1147,1147,1147,1147,0
|
|
20231226,123600,97554997,1147,1144,1147,1141,64
|
|
20231226,123500,97481834,1145,1146,1146,1145,234
|
|
20231226,123400,97213780,1147,1147,1147,1147,0
|
|
20231226,123300,97213780,1147,1147,1147,1147,0
|
|
20231226,123200,97213780,1147,1147,1147,1147,1
|
|
20231226,123100,97212633,1145,1145,1145,1145,1
|
|
20231226,123000,97211488,1147,1147,1147,1147,0
|
|
20231226,122900,97211488,1147,1146,1147,1146,180
|
|
20231226,122800,97005207,1147,1147,1147,1147,0
|
|
20231226,122700,97005207,1147,1145,1147,1145,8000
|
|
20231226,122600,87833393,1145,1145,1145,1145,1
|
|
20231226,122500,87832248,1144,1145,1145,1144,71
|
|
20231226,122400,87751008,1145,1145,1145,1145,0
|
|
20231226,122300,87751008,1145,1145,1145,1145,5
|
|
20231226,122200,87745283,1145,1145,1145,1145,0
|
|
20231226,122100,87745283,1145,1145,1145,1145,0
|
|
20231226,122000,87745283,1145,1145,1145,1145,0
|
|
20231226,121900,87745283,1145,1145,1145,1145,19
|
|
20231226,121800,87723528,1145,1145,1145,1145,0
|
|
20231226,121700,87723528,1145,1145,1145,1145,0
|
|
20231226,121600,87723528,1145,1145,1145,1145,0
|
|
20231226,121500,87723528,1145,1144,1145,1144,1500
|
|
20231226,121400,86006044,1144,1144,1144,1144,0
|
|
20231226,121300,86006044,1144,1144,1144,1144,68
|
|
20231226,121200,85928252,1144,1144,1144,1144,283
|
|
20231226,121100,85604500,1144,1144,1144,1144,600
|
|
20231226,121000,84918100,1144,1144,1144,1144,0
|
|
20231226,120900,84918100,1144,1144,1144,1144,841
|
|
20231226,120800,83955996,1144,1144,1144,1144,0
|
|
20231226,120700,83955996,1144,1144,1144,1144,874
|
|
20231226,120600,82956140,1144,1144,1144,1144,0
|
|
20231226,120500,82956140,1144,1144,1144,1144,92
|
|
20231226,120400,82850892,1144,1144,1144,1144,11
|
|
20231226,120300,82838308,1144,1144,1144,1144,34
|
|
20231226,120200,82799412,1144,1144,1144,1144,0
|
|
20231226,120100,82799412,1144,1144,1144,1144,0
|
|
20231226,120000,82799412,1144,1144,1144,1144,2600
|
|
20231226,115900,79825012,1144,1144,1144,1144,874
|
|
20231226,115800,78825156,1144,1144,1144,1144,0
|
|
20231226,115700,78825156,1144,1144,1144,1144,0
|
|
20231226,115600,78825156,1144,1144,1144,1144,0
|
|
20231226,115500,78825156,1144,1144,1144,1144,0
|
|
20231226,115400,78825156,1144,1144,1144,1144,500
|
|
20231226,115300,78253156,1142,1142,1142,1142,0
|
|
20231226,115200,78253156,1142,1142,1142,1142,49
|
|
20231226,115100,78197198,1143,1143,1143,1143,0
|
|
20231226,115000,78197198,1143,1143,1143,1143,0
|
|
20231226,114900,78197198,1143,1143,1143,1143,135
|
|
20231226,114800,78042893,1145,1145,1145,1145,0
|
|
20231226,114700,78042893,1145,1145,1145,1145,1
|
|
20231226,114600,78041748,1145,1145,1145,1145,872
|
|
20231226,114500,77043308,1145,1145,1145,1145,1
|
|
20231226,114400,77042163,1144,1143,1145,1143,95
|
|
20231226,114300,76933534,1143,1143,1143,1143,20
|
|
20231226,114200,76910674,1145,1145,1145,1145,0
|
|
20231226,114100,76910674,1145,1145,1145,1145,0
|
|
20231226,114000,76910674,1145,1145,1145,1145,0
|
|
20231226,113900,76910674,1145,1145,1145,1145,0
|
|
20231226,113800,76910674,1145,1145,1145,1145,0
|
|
20231226,113700,76910674,1145,1145,1145,1145,1
|
|
20231226,113600,76909529,1143,1143,1145,1143,201
|
|
20231226,113500,76679784,1145,1145,1145,1145,1
|
|
20231226,113400,76678639,1143,1143,1143,1143,34
|
|
20231226,113300,76639777,1145,1145,1145,1145,0
|
|
20231226,113200,76639777,1145,1145,1145,1145,0
|
|
20231226,113100,76639777,1145,1145,1145,1145,0
|
|
20231226,113000,76639777,1145,1145,1145,1145,0
|
|
20231226,112900,76639777,1145,1145,1145,1145,0
|
|
20231226,112800,76639777,1145,1145,1145,1145,0
|
|
20231226,112700,76639777,1145,1143,1145,1143,134
|
|
20231226,112600,76486613,1144,1144,1144,1144,30
|
|
20231226,112500,76452293,1145,1145,1145,1145,0
|
|
20231226,112400,76452293,1145,1145,1145,1145,0
|
|
20231226,112300,76452293,1145,1145,1145,1145,1
|
|
20231226,112200,76451148,1145,1145,1145,1145,0
|
|
20231226,112100,76451148,1145,1145,1145,1145,0
|
|
20231226,112000,76451148,1145,1145,1145,1145,0
|
|
20231226,111900,76451148,1145,1145,1145,1145,0
|
|
20231226,111800,76451148,1145,1145,1145,1145,391
|
|
20231226,111700,76003453,1145,1145,1145,1145,0
|
|
20231226,111600,76003453,1145,1145,1145,1145,0
|
|
20231226,111500,76003453,1145,1145,1145,1145,109
|
|
20231226,111400,75878648,1147,1147,1147,1147,0
|
|
20231226,111300,75878648,1147,1147,1147,1147,1
|
|
20231226,111200,75877501,1140,1144,1144,1140,4253
|
|
20231226,111100,71025107,1147,1147,1147,1147,0
|
|
20231226,111000,71025107,1147,1147,1147,1147,1
|
|
20231226,110900,71023960,1144,1144,1144,1144,407
|
|
20231226,110800,70558352,1148,1148,1148,1148,0
|
|
20231226,110700,70558352,1148,1148,1148,1148,0
|
|
20231226,110600,70558352,1148,1148,1148,1148,1
|
|
20231226,110500,70557204,1145,1148,1148,1145,43
|
|
20231226,110400,70507966,1145,1145,1145,1145,149
|
|
20231226,110300,70337361,1149,1149,1149,1149,1
|
|
20231226,110200,70336212,1149,1149,1149,1149,65
|
|
20231226,110100,70261527,1150,1150,1150,1150,35
|
|
20231226,110000,70221277,1149,1143,1150,1143,2352
|
|
20231226,105900,67518936,1143,1141,1143,1141,115
|
|
20231226,105800,67387699,1141,1141,1141,1141,0
|
|
20231226,105700,67387699,1141,1140,1141,1140,21
|
|
20231226,105600,67363758,1144,1144,1144,1144,0
|
|
20231226,105500,67363758,1144,1144,1144,1144,0
|
|
20231226,105400,67363758,1144,1144,1144,1144,21
|
|
20231226,105300,67339734,1144,1143,1144,1137,1010
|
|
20231226,105200,66190185,1148,1148,1151,1148,4345
|
|
20231226,105100,61195580,1148,1148,1148,1148,5
|
|
20231226,105000,61189840,1150,1143,1150,1143,6089
|
|
20231226,104900,54201645,1142,1141,1142,1141,284
|
|
20231226,104800,53877338,1142,1142,1142,1142,0
|
|
20231226,104700,53877338,1142,1140,1143,1140,202
|
|
20231226,104600,53646550,1142,1139,1142,1139,2525
|
|
20231226,104500,50767221,1139,1138,1139,1138,94
|
|
20231226,104400,50660239,1139,1139,1139,1139,55
|
|
20231226,104300,50597594,1139,1139,1139,1139,0
|
|
20231226,104200,50597594,1139,1139,1139,1139,26
|
|
20231226,104100,50567980,1137,1137,1137,1137,0
|
|
20231226,104000,50567980,1137,1135,1137,1135,2657
|
|
20231226,103900,47549687,1135,1133,1135,1133,1196
|
|
20231226,103800,46193372,1134,1132,1134,1132,153
|
|
20231226,103700,46020146,1132,1133,1133,1131,1746
|
|
20231226,103600,44043293,1133,1133,1133,1133,1832
|
|
20231226,103500,41967637,1134,1134,1134,1134,1
|
|
20231226,103400,41966503,1134,1134,1134,1134,7
|
|
20231226,103300,41958565,1134,1134,1134,1134,0
|
|
20231226,103200,41958565,1134,1134,1134,1134,10
|
|
20231226,103100,41947225,1134,1134,1134,1134,0
|
|
20231226,103000,41947225,1134,1134,1134,1134,2
|
|
20231226,102900,41944957,1134,1134,1134,1134,13
|
|
20231226,102800,41930215,1134,1134,1134,1134,3
|
|
20231226,102700,41926813,1134,1134,1134,1134,2
|
|
20231226,102600,41924545,1134,1134,1134,1134,3
|
|
20231226,102500,41921143,1134,1134,1134,1134,32
|
|
20231226,102400,41884855,1134,1134,1134,1134,15
|
|
20231226,102300,41867845,1134,1134,1134,1134,3
|
|
20231226,102200,41864443,1134,1134,1134,1134,15
|
|
20231226,102100,41847433,1134,1134,1134,1134,3
|
|
20231226,102000,41844031,1134,1134,1134,1134,67
|
|
20231226,101900,41768053,1134,1134,1134,1134,2
|
|
20231226,101800,41765785,1134,1134,1134,1134,4
|
|
20231226,101700,41761249,1134,1134,1134,1134,16
|
|
20231226,101600,41743105,1134,1134,1134,1134,37
|
|
20231226,101500,41701147,1134,1133,1134,1133,144
|
|
20231226,101400,41537951,1134,1134,1134,1134,17
|
|
20231226,101300,41518673,1134,1134,1134,1134,2
|
|
20231226,101200,41516405,1134,1134,1134,1134,16
|
|
20231226,101100,41498261,1134,1134,1134,1133,138
|
|
20231226,101000,41341891,1134,1134,1134,1134,393
|
|
20231226,100900,40896229,1134,1133,1134,1133,552
|
|
20231226,100800,40270812,1134,1134,1134,1134,371
|
|
20231226,100700,39850098,1134,1134,1134,1131,19
|
|
20231226,100600,39828561,1134,1134,1134,1131,287
|
|
20231226,100500,39503862,1134,1134,1134,1134,2
|
|
20231226,100400,39501594,1134,1134,1134,1134,3
|
|
20231226,100300,39498192,1134,1134,1134,1134,4
|
|
20231226,100200,39493656,1131,1132,1132,1131,68
|
|
20231226,100100,39416745,1132,1134,1134,1132,12
|
|
20231226,100000,39403157,1134,1134,1134,1134,3
|
|
20231226,095900,39399755,1134,1134,1134,1134,3
|
|
20231226,095800,39396353,1134,1132,1134,1132,2
|
|
20231226,095700,39394087,1132,1132,1132,1132,5
|
|
20231226,095600,39388427,1132,1132,1132,1132,2
|
|
20231226,095500,39386163,1132,1132,1132,1132,236
|
|
20231226,095400,39119011,1132,1132,1132,1132,11
|
|
20231226,095300,39106559,1132,1132,1132,1132,813
|
|
20231226,095200,38186243,1134,1134,1134,1132,192
|
|
20231226,095100,37968893,1134,1134,1134,1134,3
|
|
20231226,095000,37965491,1134,1134,1134,1134,0
|
|
20231226,094900,37965491,1134,1134,1134,1134,1
|
|
20231226,094800,37964357,1134,1134,1134,1134,0
|
|
20231226,094700,37964357,1134,1134,1134,1134,4
|
|
20231226,094600,37959821,1131,1131,1131,1131,0
|
|
20231226,094500,37959821,1131,1131,1131,1131,0
|
|
20231226,094400,37959821,1131,1131,1131,1131,0
|
|
20231226,094300,37959821,1131,1131,1131,1131,879
|
|
20231226,094200,36965672,1135,1135,1135,1135,1
|
|
20231226,094100,36964537,1132,1132,1132,1132,100
|
|
20231226,094000,36851337,1131,1135,1135,1131,7
|
|
20231226,093900,36843408,1131,1131,1131,1131,469
|
|
20231226,093800,36312969,1131,1131,1131,1130,835
|
|
20231226,093700,35368588,1136,1136,1136,1136,0
|
|
20231226,093600,35368588,1136,1131,1136,1131,1512
|
|
20231226,093500,33658456,1136,1136,1136,1136,0
|
|
20231226,093400,33658456,1136,1136,1136,1136,1
|
|
20231226,093300,33657320,1136,1136,1136,1136,0
|
|
20231226,093200,33657320,1136,1136,1136,1136,2
|
|
20231226,093100,33655048,1137,1137,1137,1137,0
|
|
20231226,093000,33655048,1137,1137,1137,1137,0
|
|
20231226,092900,33655048,1137,1137,1137,1137,1
|
|
20231226,092800,33653911,1131,1132,1132,1131,1015
|
|
20231226,092700,32505853,1137,1137,1137,1137,0
|
|
20231226,092600,32505853,1137,1137,1137,1137,1
|
|
20231226,092500,32504716,1133,1133,1133,1133,107
|
|
20231226,092400,32383485,1132,1132,1132,1132,0
|
|
20231226,092300,32383485,1132,1132,1132,1132,656
|
|
20231226,092200,31640893,1132,1133,1133,1132,1257
|
|
20231226,092100,30217914,1133,1133,1133,1133,0
|
|
20231226,092000,30217914,1133,1133,1133,1133,1099
|
|
20231226,091900,28972747,1137,1137,1137,1137,0
|
|
20231226,091800,28972747,1137,1137,1137,1137,0
|
|
20231226,091700,28972747,1137,1137,1137,1137,1
|
|
20231226,091600,28971610,1136,1136,1136,1136,264
|
|
20231226,091500,28671706,1136,1137,1137,1136,4802
|
|
20231226,091400,23216633,1139,1138,1139,1136,1505
|
|
20231226,091300,21506935,1139,1138,1139,1136,5653
|
|
20231226,091200,15077932,1139,1138,1139,1138,951
|
|
20231226,091100,13995693,1138,1136,1138,1136,95
|
|
20231226,091000,13887771,1136,1136,1136,1136,401
|
|
20231226,090900,13432235,1138,1135,1138,1131,16
|
|
20231226,090800,13414122,1130,1130,1130,1130,44
|
|
20231226,090700,13364402,1130,1137,1137,1130,1922
|
|
20231226,090600,11192151,1139,1137,1139,1131,5905
|
|
20231226,090500,4477414,1138,1138,1138,1138,1
|
|
20231226,090400,4476276,1131,1136,1136,1131,2357
|
|
20231226,090300,1801804,1136,1138,1138,1136,1018
|
|
20231226,090200,643556,1136,1138,1138,1136,74
|
|
20231226,090100,559472,1138,1138,1138,1136,84
|
|
20231226,090000,463896,1137,1137,1137,1137,408
|