591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,184800,402441592,1157,1157,1157,1157,5387
|
|
20231228,184700,402441592,1157,1157,1157,1157,0
|
|
20231228,184600,402441592,1157,1157,1157,1157,0
|
|
20231228,184500,402441592,1157,1157,1157,1157,0
|
|
20231228,184400,402441592,1157,1157,1157,1157,0
|
|
20231228,184300,402441592,1157,1157,1157,1157,0
|
|
20231228,184200,402441592,1157,1157,1157,1157,0
|
|
20231228,184100,402441592,1157,1157,1157,1157,0
|
|
20231228,184000,402441592,1157,1157,1157,1157,0
|
|
20231228,183900,402441592,1157,1157,1157,1157,0
|
|
20231228,183800,402441592,1157,1157,1157,1157,0
|
|
20231228,183700,402441592,1157,1157,1157,1157,0
|
|
20231228,183600,402441592,1157,1157,1157,1157,0
|
|
20231228,183500,402441592,1157,1157,1157,1157,0
|
|
20231228,183400,402441592,1157,1157,1157,1157,0
|
|
20231228,183300,402441592,1157,1157,1157,1157,0
|
|
20231228,183200,402441592,1157,1157,1157,1157,0
|
|
20231228,183100,402441592,1157,1157,1157,1157,0
|
|
20231228,183000,402441592,1157,1157,1157,1157,0
|
|
20231228,182900,402441592,1157,1157,1157,1157,0
|
|
20231228,182800,402441592,1157,1157,1157,1157,0
|
|
20231228,182700,402441592,1157,1157,1157,1157,0
|
|
20231228,182600,402441592,1157,1157,1157,1157,0
|
|
20231228,182500,402441592,1157,1157,1157,1157,0
|
|
20231228,182400,402441592,1157,1157,1157,1157,0
|
|
20231228,182300,402441592,1157,1157,1157,1157,0
|
|
20231228,182200,402441592,1157,1157,1157,1157,0
|
|
20231228,182100,402441592,1157,1157,1157,1157,0
|
|
20231228,182000,402441592,1157,1157,1157,1157,0
|
|
20231228,181900,402441592,1157,1157,1157,1157,0
|
|
20231228,181800,402441592,1157,1157,1157,1157,5387
|
|
20231228,181700,402441592,1157,1157,1157,1157,0
|
|
20231228,181600,402441592,1157,1157,1157,1157,0
|
|
20231228,181500,402441592,1157,1157,1157,1157,0
|
|
20231228,181400,402441592,1157,1157,1157,1157,0
|
|
20231228,181300,402441592,1157,1157,1157,1157,0
|
|
20231228,181200,402441592,1157,1157,1157,1157,0
|
|
20231228,181100,402441592,1157,1157,1157,1157,0
|
|
20231228,181000,402441592,1157,1157,1157,1157,0
|
|
20231228,180900,402441592,1157,1157,1157,1157,0
|
|
20231228,180800,402441592,1157,1157,1157,1157,0
|
|
20231228,180700,402441592,1157,1157,1157,1157,0
|
|
20231228,180600,402441592,1157,1157,1157,1157,0
|
|
20231228,180500,402441592,1157,1157,1157,1157,0
|
|
20231228,180400,402441592,1157,1157,1157,1157,0
|
|
20231228,180300,402441592,1157,1157,1157,1157,0
|
|
20231228,180200,402441592,1157,1157,1157,1157,0
|
|
20231228,180100,402441592,1157,1157,1157,1157,0
|
|
20231228,180000,402441592,1157,1157,1157,1157,0
|
|
20231228,175900,402441592,1157,1157,1157,1157,0
|
|
20231228,175800,402441592,1157,1157,1157,1157,0
|
|
20231228,175700,402441592,1157,1157,1157,1157,0
|
|
20231228,175600,402441592,1157,1157,1157,1157,0
|
|
20231228,175500,402441592,1157,1157,1157,1157,0
|
|
20231228,175400,402441592,1157,1157,1157,1157,0
|
|
20231228,175300,402441592,1157,1157,1157,1157,0
|
|
20231228,175200,402441592,1157,1157,1157,1157,0
|
|
20231228,175100,402441592,1157,1157,1157,1157,0
|
|
20231228,175000,402441592,1157,1157,1157,1157,0
|
|
20231228,174900,402441592,1157,1157,1157,1157,0
|
|
20231228,174800,402441592,1157,1157,1157,1157,5387
|
|
20231228,174700,402441592,1157,1157,1157,1157,0
|
|
20231228,174600,402441592,1157,1157,1157,1157,0
|
|
20231228,174500,402441592,1157,1157,1157,1157,0
|
|
20231228,174400,402441592,1157,1157,1157,1157,0
|
|
20231228,174300,402441592,1157,1157,1157,1157,0
|
|
20231228,174200,402441592,1157,1157,1157,1157,0
|
|
20231228,174100,402441592,1157,1157,1157,1157,0
|
|
20231228,174000,402441592,1157,1157,1157,1157,0
|
|
20231228,173900,402441592,1157,1157,1157,1157,0
|
|
20231228,173800,402441592,1157,1157,1157,1157,0
|
|
20231228,173700,402441592,1157,1157,1157,1157,0
|
|
20231228,173600,402441592,1157,1157,1157,1157,0
|
|
20231228,173500,402441592,1157,1157,1157,1157,0
|
|
20231228,173400,402441592,1157,1157,1157,1157,0
|
|
20231228,173300,402441592,1157,1157,1157,1157,0
|
|
20231228,173200,402441592,1157,1157,1157,1157,0
|
|
20231228,173100,402441592,1157,1157,1157,1157,0
|
|
20231228,173000,402441592,1157,1157,1157,1157,0
|
|
20231228,172900,402441592,1157,1157,1157,1157,0
|
|
20231228,172800,402441592,1157,1157,1157,1157,0
|
|
20231228,172700,402441592,1157,1157,1157,1157,0
|
|
20231228,172600,402441592,1157,1157,1157,1157,0
|
|
20231228,172500,402441592,1157,1157,1157,1157,0
|
|
20231228,172400,402441592,1157,1157,1157,1157,0
|
|
20231228,172300,402441592,1157,1157,1157,1157,0
|
|
20231228,172200,402441592,1157,1157,1157,1157,0
|
|
20231228,172100,402441592,1157,1157,1157,1157,0
|
|
20231228,172000,402441592,1157,1157,1157,1157,0
|
|
20231228,171900,402441592,1157,1157,1157,1157,0
|
|
20231228,171800,402441592,1157,1157,1157,1157,5387
|
|
20231228,171700,402441592,1157,1157,1157,1157,0
|
|
20231228,171600,402441592,1157,1157,1157,1157,0
|
|
20231228,171500,402441592,1157,1157,1157,1157,0
|
|
20231228,171400,402441592,1157,1157,1157,1157,0
|
|
20231228,171300,402441592,1157,1157,1157,1157,0
|
|
20231228,171200,402441592,1157,1157,1157,1157,0
|
|
20231228,171100,402441592,1157,1157,1157,1157,0
|
|
20231228,171000,402441592,1157,1157,1157,1157,0
|
|
20231228,170900,402441592,1157,1157,1157,1157,0
|
|
20231228,170800,402441592,1157,1157,1157,1157,0
|
|
20231228,170700,402441592,1157,1157,1157,1157,0
|
|
20231228,170600,402441592,1157,1157,1157,1157,0
|
|
20231228,170500,402441592,1157,1157,1157,1157,0
|
|
20231228,170400,402441592,1157,1157,1157,1157,0
|
|
20231228,170300,402441592,1157,1157,1157,1157,0
|
|
20231228,170200,402441592,1157,1157,1157,1157,0
|
|
20231228,170100,402441592,1157,1157,1157,1157,0
|
|
20231228,170000,402441592,1157,1157,1157,1157,0
|
|
20231228,165900,402441592,1157,1157,1157,1157,0
|
|
20231228,165800,402441592,1157,1157,1157,1157,0
|
|
20231228,165700,402441592,1157,1157,1157,1157,0
|
|
20231228,165600,402441592,1157,1157,1157,1157,0
|
|
20231228,165500,402441592,1157,1157,1157,1157,0
|
|
20231228,165400,402441592,1157,1157,1157,1157,0
|
|
20231228,165300,402441592,1157,1157,1157,1157,0
|
|
20231228,165200,402441592,1157,1157,1157,1157,0
|
|
20231228,165100,402441592,1157,1157,1157,1157,0
|
|
20231228,165000,402441592,1157,1157,1157,1157,0
|
|
20231228,164900,402441592,1157,1157,1157,1157,0
|
|
20231228,164800,402441592,1157,1157,1157,1157,5387
|
|
20231228,164700,402441592,1157,1157,1157,1157,0
|
|
20231228,164600,402441592,1157,1157,1157,1157,0
|
|
20231228,164500,402441592,1157,1157,1157,1157,0
|
|
20231228,164400,402441592,1157,1157,1157,1157,0
|
|
20231228,164300,402441592,1157,1157,1157,1157,0
|
|
20231228,164200,402441592,1157,1157,1157,1157,0
|
|
20231228,164100,402441592,1157,1157,1157,1157,0
|
|
20231228,164000,402441592,1157,1157,1157,1157,0
|
|
20231228,163900,402441592,1157,1157,1157,1157,0
|
|
20231228,163800,402441592,1157,1157,1157,1157,0
|
|
20231228,163700,402441592,1157,1157,1157,1157,0
|
|
20231228,163600,402441592,1157,1157,1157,1157,0
|
|
20231228,163500,402441592,1157,1157,1157,1157,0
|
|
20231228,163400,402441592,1157,1157,1157,1157,0
|
|
20231228,163300,402441592,1157,1157,1157,1157,0
|
|
20231228,163200,402441592,1157,1157,1157,1157,0
|
|
20231228,163100,402441592,1157,1157,1157,1157,0
|
|
20231228,163000,402441592,1157,1157,1157,1157,0
|
|
20231228,162900,402441592,1157,1157,1157,1157,0
|
|
20231228,162800,402441592,1157,1157,1157,1157,0
|
|
20231228,162700,402441592,1157,1157,1157,1157,0
|
|
20231228,162600,402441592,1157,1157,1157,1157,0
|
|
20231228,162500,402441592,1157,1157,1157,1157,0
|
|
20231228,162400,402441592,1157,1157,1157,1157,0
|
|
20231228,162300,402441592,1157,1157,1157,1157,0
|
|
20231228,162200,402441592,1157,1157,1157,1157,0
|
|
20231228,162100,402441592,1157,1157,1157,1157,0
|
|
20231228,162000,402441592,1157,1157,1157,1157,0
|
|
20231228,161900,402441592,1157,1157,1157,1157,0
|
|
20231228,161800,402441592,1157,1157,1157,1157,5387
|
|
20231228,161700,402441592,1157,1157,1157,1157,0
|
|
20231228,161600,402441592,1157,1157,1157,1157,0
|
|
20231228,161500,402441592,1157,1157,1157,1157,0
|
|
20231228,161400,402441592,1157,1157,1157,1157,0
|
|
20231228,161300,402441592,1157,1157,1157,1157,0
|
|
20231228,161200,402441592,1157,1157,1157,1157,0
|
|
20231228,161100,402441592,1157,1157,1157,1157,0
|
|
20231228,161000,402441592,1157,1157,1157,1157,0
|
|
20231228,160900,402441592,1157,1157,1157,1157,0
|
|
20231228,160800,402441592,1157,1157,1157,1157,0
|
|
20231228,160700,402441592,1157,1157,1157,1157,0
|
|
20231228,160600,402441592,1157,1157,1157,1157,0
|
|
20231228,160500,402441592,1157,1157,1157,1157,0
|
|
20231228,160400,402441592,1157,1157,1157,1157,0
|
|
20231228,160300,402441592,1157,1157,1157,1157,0
|
|
20231228,160200,402441592,1157,1157,1157,1157,0
|
|
20231228,160100,402441592,1157,1157,1157,1157,0
|
|
20231228,160000,402441592,1157,1157,1157,1157,0
|
|
20231228,155900,402441592,1157,1157,1157,1157,0
|
|
20231228,155800,402441592,1157,1157,1157,1157,0
|
|
20231228,155700,402441592,1157,1157,1157,1157,0
|
|
20231228,155600,402441592,1157,1157,1157,1157,0
|
|
20231228,155500,402441592,1157,1157,1157,1157,0
|
|
20231228,155400,402441592,1157,1157,1157,1157,0
|
|
20231228,155300,402441592,1157,1157,1157,1157,0
|
|
20231228,155200,402441592,1157,1157,1157,1157,0
|
|
20231228,155100,402441592,1157,1157,1157,1157,0
|
|
20231228,155000,402441592,1157,1157,1157,1157,0
|
|
20231228,154900,402441592,1157,1157,1157,1157,0
|
|
20231228,154800,402441592,1157,1157,1157,1157,5387
|
|
20231228,154700,402441592,1157,1157,1157,1157,0
|
|
20231228,154600,402441592,1157,1157,1157,1157,0
|
|
20231228,154500,402441592,1157,1157,1157,1157,0
|
|
20231228,154400,402441592,1157,1157,1157,1157,0
|
|
20231228,154300,402441592,1157,1157,1157,1157,0
|
|
20231228,154200,402441592,1157,1157,1157,1157,0
|
|
20231228,154100,402441592,1157,1157,1157,1157,0
|
|
20231228,154000,402441592,1157,1157,1157,1157,0
|
|
20231228,153900,402441592,1157,1157,1157,1157,0
|
|
20231228,153800,402441592,1157,1157,1157,1157,0
|
|
20231228,153700,402441592,1157,1157,1157,1157,0
|
|
20231228,153600,402441592,1157,1157,1157,1157,0
|
|
20231228,153500,402441592,1157,1157,1157,1157,0
|
|
20231228,153400,402441592,1157,1157,1157,1157,0
|
|
20231228,153300,402441592,1157,1157,1157,1157,0
|
|
20231228,153200,402441592,1157,1157,1157,1157,0
|
|
20231228,153100,402441592,1157,1157,1157,1157,0
|
|
20231228,153000,402441592,1157,1157,1157,1157,5387
|
|
20231228,152900,396208833,1153,1153,1153,1153,0
|
|
20231228,152800,396208833,1153,1153,1153,1153,0
|
|
20231228,152700,396208833,1153,1153,1153,1153,0
|
|
20231228,152600,396208833,1153,1153,1153,1153,0
|
|
20231228,152500,396208833,1153,1153,1153,1153,0
|
|
20231228,152400,396208833,1153,1153,1153,1153,0
|
|
20231228,152300,396208833,1153,1153,1153,1153,0
|
|
20231228,152200,396208833,1153,1153,1153,1153,0
|
|
20231228,152100,396208833,1153,1153,1153,1153,0
|
|
20231228,152000,396208833,1153,1153,1153,1153,0
|
|
20231228,151900,396208833,1153,1157,1157,1153,1177
|
|
20231228,151800,394850751,1157,1154,1157,1154,24
|
|
20231228,151700,394823049,1154,1155,1155,1154,1000
|
|
20231228,151600,393668813,1157,1157,1157,1157,37
|
|
20231228,151500,393626004,1158,1157,1158,1149,25001
|
|
20231228,151400,364829864,1158,1158,1158,1158,36
|
|
20231228,151300,364788176,1157,1157,1157,1157,293
|
|
20231228,151200,364449175,1156,1158,1158,1156,39
|
|
20231228,151100,364404017,1154,1157,1157,1154,550
|
|
20231228,151000,363767805,1158,1158,1158,1158,182
|
|
20231228,150900,363557049,1158,1158,1158,1158,1547
|
|
20231228,150800,361765623,1158,1158,1158,1158,38
|
|
20231228,150700,361721619,1158,1158,1158,1158,0
|
|
20231228,150600,361721619,1158,1157,1158,1157,110
|
|
20231228,150500,361594312,1158,1158,1158,1158,38
|
|
20231228,150400,361550308,1157,1157,1157,1157,147
|
|
20231228,150300,361380229,1158,1158,1158,1158,108
|
|
20231228,150200,361255165,1158,1158,1158,1158,37
|
|
20231228,150100,361212319,1155,1155,1155,1155,0
|
|
20231228,150000,361212319,1155,1155,1155,1155,905
|
|
20231228,145900,360167044,1155,1157,1158,1155,1046
|
|
20231228,145800,358957188,1158,1157,1158,1157,137
|
|
20231228,145700,358798642,1158,1158,1158,1158,40
|
|
20231228,145600,358752322,1158,1158,1158,1158,37
|
|
20231228,145500,358709476,1158,1158,1158,1158,54
|
|
20231228,145400,358646944,1158,1158,1158,1158,48
|
|
20231228,145300,358591360,1158,1158,1158,1158,237
|
|
20231228,145200,358316914,1158,1158,1158,1158,38
|
|
20231228,145100,358272910,1157,1158,1158,1157,38
|
|
20231228,145000,358228907,1158,1158,1158,1158,0
|
|
20231228,144900,358228907,1158,1158,1158,1158,138
|
|
20231228,144800,358069103,1158,1158,1158,1158,37
|
|
20231228,144700,358026257,1158,1158,1158,1158,38
|
|
20231228,144600,357982253,1158,1158,1158,1158,37
|
|
20231228,144500,357939407,1157,1158,1158,1157,187
|
|
20231228,144400,357723011,1158,1158,1158,1158,54
|
|
20231228,144300,357660479,1158,1157,1158,1157,40
|
|
20231228,144200,357614161,1158,1158,1158,1157,73
|
|
20231228,144100,357529629,1158,1158,1158,1158,38
|
|
20231228,144000,357485625,1158,1158,1158,1158,61
|
|
20231228,143900,357414987,1158,1158,1158,1158,38
|
|
20231228,143800,357370983,1158,1158,1158,1158,0
|
|
20231228,143700,357370983,1158,1158,1158,1158,37
|
|
20231228,143600,357328137,1158,1158,1158,1158,38
|
|
20231228,143500,357284133,1158,1158,1158,1158,37
|
|
20231228,143400,357241287,1157,1158,1158,1157,46
|
|
20231228,143300,357188027,1158,1158,1158,1158,37
|
|
20231228,143200,357145181,1158,1158,1158,1158,0
|
|
20231228,143100,357145181,1158,1158,1158,1158,38
|
|
20231228,143000,357101177,1158,1158,1158,1158,37
|
|
20231228,142900,357058331,1158,1157,1158,1157,39
|
|
20231228,142800,357013170,1158,1158,1158,1158,37
|
|
20231228,142700,356970324,1158,1158,1158,1158,75
|
|
20231228,142600,356883474,1157,1157,1157,1157,0
|
|
20231228,142500,356883474,1157,1157,1157,1157,164
|
|
20231228,142400,356693726,1157,1157,1157,1157,37
|
|
20231228,142300,356650917,1157,1157,1157,1157,38
|
|
20231228,142200,356606951,1157,1157,1157,1157,108
|
|
20231228,142100,356481995,1156,1156,1156,1156,0
|
|
20231228,142000,356481995,1156,1156,1156,1156,500
|
|
20231228,141900,355903995,1157,1157,1157,1157,37
|
|
20231228,141800,355861186,1157,1157,1157,1157,321
|
|
20231228,141700,355489789,1157,1158,1158,1157,177
|
|
20231228,141600,355284963,1158,1158,1158,1158,38
|
|
20231228,141500,355240959,1157,1158,1158,1157,237
|
|
20231228,141400,354966713,1158,1158,1158,1158,0
|
|
20231228,141300,354966713,1158,1159,1159,1158,242
|
|
20231228,141200,354686439,1159,1159,1159,1159,37
|
|
20231228,141100,354643556,1159,1159,1159,1159,38
|
|
20231228,141000,354599514,1159,1160,1160,1159,977
|
|
20231228,140900,353467134,1159,1159,1159,1159,1637
|
|
20231228,140800,351569851,1159,1158,1159,1158,238
|
|
20231228,140700,351294209,1159,1159,1159,1159,37
|
|
20231228,140600,351251326,1159,1158,1159,1158,338
|
|
20231228,140500,350859884,1158,1158,1158,1158,289
|
|
20231228,140400,350525222,1158,1158,1158,1158,37
|
|
20231228,140300,350482376,1158,1158,1158,1158,26
|
|
20231228,140200,350452268,1159,1158,1159,1158,94
|
|
20231228,140100,350343378,1158,1158,1158,1158,92
|
|
20231228,140000,350236842,1158,1158,1158,1158,54
|
|
20231228,135900,350174310,1157,1157,1157,1157,9
|
|
20231228,135800,350163897,1159,1159,1159,1159,75
|
|
20231228,135700,350076972,1159,1159,1159,1159,16
|
|
20231228,135600,350058428,1159,1157,1159,1157,70
|
|
20231228,135500,349977402,1157,1157,1157,1157,5
|
|
20231228,135400,349971617,1155,1155,1155,1155,0
|
|
20231228,135300,349971617,1155,1157,1157,1155,111
|
|
20231228,135200,349843262,1155,1155,1155,1155,0
|
|
20231228,135100,349843262,1155,1156,1156,1155,3721
|
|
20231228,135000,345542286,1156,1156,1156,1156,38
|
|
20231228,134900,345498358,1156,1156,1156,1156,38
|
|
20231228,134800,345454430,1155,1156,1156,1155,944
|
|
20231228,134700,344363171,1156,1156,1156,1156,6
|
|
20231228,134600,344356235,1156,1158,1158,1156,1372
|
|
20231228,134500,342768983,1158,1158,1158,1158,0
|
|
20231228,134400,342768983,1158,1158,1158,1158,74
|
|
20231228,134300,342683291,1159,1159,1159,1159,38
|
|
20231228,134200,342639249,1159,1157,1159,1157,177
|
|
20231228,134100,342434386,1155,1155,1155,1155,0
|
|
20231228,134000,342434386,1155,1159,1159,1155,1251
|
|
20231228,133900,340984705,1159,1159,1159,1159,0
|
|
20231228,133800,340984705,1159,1159,1159,1159,38
|
|
20231228,133700,340940663,1159,1159,1159,1159,37
|
|
20231228,133600,340897780,1160,1160,1160,1160,38
|
|
20231228,133500,340853700,1160,1160,1160,1160,37
|
|
20231228,133400,340810780,1159,1159,1159,1159,100
|
|
20231228,133300,340694880,1154,1154,1154,1154,0
|
|
20231228,133200,340694880,1154,1154,1154,1154,1208
|
|
20231228,133100,339300848,1153,1156,1156,1153,1900
|
|
20231228,133000,337109958,1155,1160,1160,1155,711
|
|
20231228,132900,336288198,1160,1160,1160,1160,38
|
|
20231228,132800,336244118,1153,1153,1153,1153,0
|
|
20231228,132700,336244118,1153,1158,1158,1152,70352
|
|
20231228,132600,255126708,1160,1160,1160,1160,74
|
|
20231228,132500,255040868,1160,1160,1160,1160,0
|
|
20231228,132400,255040868,1160,1160,1160,1160,75
|
|
20231228,132300,254953868,1160,1160,1160,1160,38
|
|
20231228,132200,254909788,1160,1160,1160,1160,0
|
|
20231228,132100,254909788,1160,1160,1160,1160,37
|
|
20231228,132000,254866868,1156,1156,1156,1156,701
|
|
20231228,131900,254056512,1157,1160,1160,1157,739
|
|
20231228,131800,253201340,1160,1159,1160,1159,1108
|
|
20231228,131700,251917130,1156,1156,1156,1156,0
|
|
20231228,131600,251917130,1156,1159,1159,1156,2000
|
|
20231228,131500,249602751,1160,1160,1160,1160,37
|
|
20231228,131400,249559831,1160,1160,1160,1160,1038
|
|
20231228,131300,248355751,1160,1160,1160,1160,37
|
|
20231228,131200,248312831,1160,1160,1160,1160,38
|
|
20231228,131100,248268751,1160,1160,1160,1160,1000
|
|
20231228,131000,247108751,1159,1159,1159,1159,0
|
|
20231228,130900,247108751,1159,1159,1159,1159,0
|
|
20231228,130800,247108751,1159,1159,1159,1159,676
|
|
20231228,130700,246325267,1159,1160,1161,1159,1590
|
|
20231228,130600,244481227,1159,1159,1159,1159,0
|
|
20231228,130500,244481227,1159,1159,1159,1159,764
|
|
20231228,130400,243595751,1159,1159,1159,1159,0
|
|
20231228,130300,243595751,1159,1159,1159,1159,125
|
|
20231228,130200,243450876,1160,1160,1160,1160,124
|
|
20231228,130100,243307036,1160,1161,1161,1160,638
|
|
20231228,130000,242566918,1161,1162,1162,1161,1037
|
|
20231228,125900,241362924,1162,1165,1165,1162,3442
|
|
20231228,125800,237362318,1164,1163,1164,1163,1276
|
|
20231228,125700,235877345,1163,1163,1163,1163,37
|
|
20231228,125600,235834314,1163,1163,1163,1163,38
|
|
20231228,125500,235790120,1162,1163,1164,1162,1957
|
|
20231228,125400,233514142,1162,1162,1162,1162,168
|
|
20231228,125300,233318926,1162,1163,1163,1162,93
|
|
20231228,125200,233210805,1163,1163,1163,1163,23
|
|
20231228,125100,233184056,1162,1163,1163,1161,232
|
|
20231228,125000,232914355,1163,1163,1163,1163,311
|
|
20231228,124900,232552662,1162,1161,1162,1161,3358
|
|
20231228,124800,228650805,1161,1162,1162,1161,42
|
|
20231228,124700,228602006,1161,1162,1162,1161,124
|
|
20231228,124600,228458004,1161,1161,1161,1161,1775
|
|
20231228,124500,226397229,1161,1161,1161,1161,162
|
|
20231228,124400,226209147,1162,1162,1162,1161,116
|
|
20231228,124300,226074424,1162,1162,1162,1162,37
|
|
20231228,124200,226031430,1162,1162,1162,1162,1
|
|
20231228,124100,226030268,1157,1157,1161,1157,32069
|
|
20231228,124000,188858336,1157,1157,1157,1157,1857
|
|
20231228,123900,186709787,1157,1157,1157,1157,441
|
|
20231228,123800,186199550,1156,1157,1157,1156,150
|
|
20231228,123700,186026084,1157,1157,1157,1157,37
|
|
20231228,123600,185983275,1156,1157,1157,1156,62
|
|
20231228,123500,185911545,1157,1157,1157,1157,20
|
|
20231228,123400,185888405,1157,1157,1157,1156,117
|
|
20231228,123300,185753086,1157,1157,1157,1156,49
|
|
20231228,123200,185696394,1157,1157,1157,1157,47
|
|
20231228,123100,185642015,1157,1157,1157,1156,58
|
|
20231228,123000,185574918,1157,1157,1157,1157,37
|
|
20231228,122900,185532109,1156,1157,1157,1156,1519
|
|
20231228,122800,183775045,1157,1156,1157,1156,1731
|
|
20231228,122700,181773972,1155,1155,1156,1155,2281
|
|
20231228,122600,179138303,1156,1156,1156,1156,38
|
|
20231228,122500,179094375,1155,1156,1156,1155,1073
|
|
20231228,122400,177854987,1155,1156,1156,1155,49
|
|
20231228,122300,177798344,1154,1154,1154,1154,0
|
|
20231228,122200,177798344,1154,1154,1154,1154,0
|
|
20231228,122100,177798344,1154,1155,1155,1154,2001
|
|
20231228,122000,175489152,1154,1155,1156,1154,1192
|
|
20231228,121900,174112355,1155,1155,1156,1155,382
|
|
20231228,121800,173671108,1155,1156,1156,1155,110
|
|
20231228,121700,173544028,1157,1156,1157,1155,131
|
|
20231228,121600,173392691,1156,1156,1156,1156,1912
|
|
20231228,121500,171182419,1156,1156,1156,1155,108
|
|
20231228,121400,171057621,1156,1156,1156,1156,152
|
|
20231228,121300,170881909,1156,1155,1156,1155,5359
|
|
20231228,121200,164688216,1155,1155,1155,1155,76
|
|
20231228,121100,164600436,1155,1154,1155,1154,18
|
|
20231228,121000,164579661,1155,1155,1155,1155,37
|
|
20231228,120900,164536926,1155,1154,1155,1154,8391
|
|
20231228,120800,154845322,1154,1153,1154,1153,14160
|
|
20231228,120700,138514963,1152,1153,1153,1152,1048
|
|
20231228,120600,137306620,1153,1153,1153,1153,2037
|
|
20231228,120500,134957959,1152,1153,1153,1152,5000
|
|
20231228,120400,129193959,1153,1153,1153,1153,3414
|
|
20231228,120300,125257617,1153,1153,1153,1153,157
|
|
20231228,120200,125076596,1153,1153,1153,1152,61
|
|
20231228,120100,125006265,1153,1153,1153,1153,47
|
|
20231228,120000,124952074,1153,1153,1153,1153,0
|
|
20231228,115900,124952074,1153,1153,1153,1153,38
|
|
20231228,115800,124908260,1153,1152,1153,1152,1848
|
|
20231228,115700,122779327,1152,1152,1152,1152,38
|
|
20231228,115600,122735551,1152,1152,1152,1152,37
|
|
20231228,115500,122692927,1152,1152,1152,1152,338
|
|
20231228,115400,122303551,1151,1151,1151,1151,1
|
|
20231228,115300,122302400,1151,1152,1152,1151,76
|
|
20231228,115200,122214849,1152,1152,1152,1152,150
|
|
20231228,115100,122042049,1152,1152,1152,1152,54
|
|
20231228,115000,121979841,1151,1151,1151,1151,59
|
|
20231228,114900,121911932,1151,1149,1151,1149,32
|
|
20231228,114800,121875104,1149,1150,1150,1149,800
|
|
20231228,114700,120955643,1151,1151,1151,1151,38
|
|
20231228,114600,120911905,1151,1151,1151,1151,37
|
|
20231228,114500,120869318,1151,1151,1151,1151,37
|
|
20231228,114400,120826731,1151,1151,1151,1151,217
|
|
20231228,114300,120576964,1151,1151,1151,1151,37
|
|
20231228,114200,120534377,1151,1151,1151,1151,0
|
|
20231228,114100,120534377,1151,1151,1151,1151,38
|
|
20231228,114000,120490639,1151,1151,1151,1151,37
|
|
20231228,113900,120448052,1151,1151,1151,1151,40
|
|
20231228,113800,120402012,1151,1151,1151,1151,37
|
|
20231228,113700,120359425,1150,1151,1151,1150,749
|
|
20231228,113600,119498037,1151,1151,1151,1151,0
|
|
20231228,113500,119498037,1151,1151,1151,1151,151
|
|
20231228,113400,119324236,1151,1151,1151,1151,0
|
|
20231228,113300,119324236,1151,1152,1152,1151,517
|
|
20231228,113200,118729132,1152,1152,1152,1152,38
|
|
20231228,113100,118685356,1152,1152,1152,1152,37
|
|
20231228,113000,118642732,1152,1152,1152,1152,14
|
|
20231228,112900,118626604,1152,1152,1152,1152,115
|
|
20231228,112800,118494124,1152,1152,1152,1152,37
|
|
20231228,112700,118451500,1152,1151,1152,1151,52
|
|
20231228,112600,118391605,1152,1152,1152,1152,94
|
|
20231228,112500,118283317,1152,1152,1152,1152,42
|
|
20231228,112400,118234933,1151,1151,1151,1151,148
|
|
20231228,112300,118064585,1151,1151,1151,1151,1244
|
|
20231228,112200,116632741,1151,1151,1151,1151,37
|
|
20231228,112100,116590154,1150,1151,1151,1150,1981
|
|
20231228,112000,114311723,1152,1152,1152,1152,47
|
|
20231228,111900,114257579,1152,1152,1152,1152,80
|
|
20231228,111800,114165419,1152,1152,1152,1152,68
|
|
20231228,111700,114087083,1152,1151,1152,1151,61
|
|
20231228,111600,114016825,1151,1150,1151,1150,2154
|
|
20231228,111500,111537671,1150,1150,1151,1150,48
|
|
20231228,111400,111482434,1151,1151,1151,1151,82
|
|
20231228,111300,111388052,1151,1151,1151,1151,0
|
|
20231228,111200,111388052,1151,1151,1151,1151,37
|
|
20231228,111100,111345465,1151,1151,1151,1151,38
|
|
20231228,111000,111301727,1151,1151,1151,1151,123
|
|
20231228,110900,111160154,1151,1151,1151,1151,41
|
|
20231228,110800,111112963,1151,1151,1151,1150,238
|
|
20231228,110700,110839225,1150,1150,1150,1150,2115
|
|
20231228,110600,108406975,1150,1150,1150,1150,38
|
|
20231228,110500,108363275,1150,1150,1150,1150,48
|
|
20231228,110400,108308075,1150,1150,1150,1150,47
|
|
20231228,110300,108254025,1150,1150,1150,1150,38
|
|
20231228,110200,108210325,1150,1149,1150,1149,113
|
|
20231228,110100,108080451,1150,1150,1150,1150,1079
|
|
20231228,110000,106839601,1150,1150,1151,1150,308
|
|
20231228,105900,106485163,1150,1151,1151,1150,57
|
|
20231228,105800,106419576,1150,1150,1151,1150,158
|
|
20231228,105700,106237838,1150,1151,1151,1150,737
|
|
20231228,105600,105390251,1151,1151,1151,1151,148
|
|
20231228,105500,105219903,1151,1151,1151,1151,0
|
|
20231228,105400,105219903,1151,1150,1151,1150,58
|
|
20231228,105300,105153166,1151,1152,1152,1151,864
|
|
20231228,105200,104158528,1152,1152,1152,1152,75
|
|
20231228,105100,104072128,1150,1150,1150,1150,0
|
|
20231228,105000,104072128,1150,1152,1152,1150,1817
|
|
20231228,104900,101981755,1151,1151,1151,1151,401
|
|
20231228,104800,101520204,1152,1152,1152,1152,75
|
|
20231228,104700,101433804,1151,1151,1151,1151,0
|
|
20231228,104600,101433804,1151,1152,1152,1151,1676
|
|
20231228,104500,99503690,1152,1152,1152,1152,48
|
|
20231228,104400,99448394,1151,1151,1151,1150,297
|
|
20231228,104300,99106676,1150,1151,1151,1150,267
|
|
20231228,104200,98799362,1151,1151,1151,1151,1522
|
|
20231228,104100,97047540,1151,1151,1151,1151,47
|
|
20231228,104000,96993443,1151,1151,1151,1151,88
|
|
20231228,103900,96892155,1151,1151,1151,1151,37
|
|
20231228,103800,96849568,1151,1151,1151,1151,609
|
|
20231228,103700,96148609,1151,1151,1151,1151,38
|
|
20231228,103600,96104871,1151,1150,1151,1150,163
|
|
20231228,103500,95917384,1150,1150,1150,1150,48
|
|
20231228,103400,95862184,1150,1150,1150,1150,37
|
|
20231228,103300,95819634,1150,1150,1150,1149,96
|
|
20231228,103200,95709244,1150,1150,1150,1150,0
|
|
20231228,103100,95709244,1150,1150,1150,1150,137
|
|
20231228,103000,95551694,1150,1150,1150,1150,94
|
|
20231228,102900,95443594,1151,1151,1151,1151,46
|
|
20231228,102800,95390648,1150,1150,1150,1150,30
|
|
20231228,102700,95356148,1150,1150,1150,1150,162
|
|
20231228,102600,95169848,1149,1150,1150,1149,1529
|
|
20231228,102500,93412982,1150,1150,1150,1150,197
|
|
20231228,102400,93186432,1150,1150,1151,1150,184
|
|
20231228,102300,92974703,1150,1150,1150,1150,30
|
|
20231228,102200,92940203,1150,1150,1150,1150,276
|
|
20231228,102100,92622803,1150,1150,1150,1150,37
|
|
20231228,102000,92580253,1150,1150,1150,1150,0
|
|
20231228,101900,92580253,1150,1150,1150,1150,157
|
|
20231228,101800,92399703,1151,1151,1151,1151,362
|
|
20231228,101700,91983041,1151,1151,1151,1151,48
|
|
20231228,101600,91927793,1151,1151,1151,1151,90
|
|
20231228,101500,91824203,1151,1151,1151,1151,138
|
|
20231228,101400,91665365,1151,1151,1151,1151,10
|
|
20231228,101300,91653855,1151,1151,1151,1151,38
|
|
20231228,101200,91610117,1151,1153,1153,1151,204
|
|
20231228,101100,91375077,1153,1152,1153,1152,88
|
|
20231228,101000,91273614,1153,1152,1153,1152,77
|
|
20231228,100900,91184835,1152,1152,1152,1152,7503
|
|
20231228,100800,82541379,1151,1150,1151,1150,2317
|
|
20231228,100700,79875492,1150,1150,1151,1150,313
|
|
20231228,100600,79515532,1151,1151,1151,1151,41
|
|
20231228,100500,79468341,1151,1151,1151,1151,47
|
|
20231228,100400,79414244,1151,1151,1151,1151,38
|
|
20231228,100300,79370506,1150,1151,1151,1150,3000
|
|
20231228,100200,75920469,1151,1151,1152,1151,1111
|
|
20231228,100100,74641658,1151,1151,1151,1151,275
|
|
20231228,100000,74325133,1151,1152,1152,1151,260
|
|
20231228,095900,74025776,1152,1152,1152,1152,1209
|
|
20231228,095800,72633008,1152,1153,1153,1152,2735
|
|
20231228,095700,69482251,1152,1153,1153,1152,138
|
|
20231228,095600,69323238,1152,1152,1152,1152,270
|
|
20231228,095500,69012198,1152,1152,1152,1152,100
|
|
20231228,095400,68896998,1152,1152,1152,1152,75
|
|
20231228,095300,68810598,1153,1153,1153,1153,50
|
|
20231228,095200,68752948,1152,1152,1153,1152,76
|
|
20231228,095100,68665359,1153,1153,1153,1153,7
|
|
20231228,095000,68657288,1153,1151,1153,1151,3402
|
|
20231228,094900,64737036,1151,1152,1152,1151,1199
|
|
20231228,094800,63355826,1151,1149,1151,1149,16783
|
|
20231228,094700,44044969,1149,1149,1149,1149,14
|
|
20231228,094600,44028883,1148,1149,1149,1148,74
|
|
20231228,094500,43943894,1150,1150,1150,1150,0
|
|
20231228,094400,43943894,1150,1150,1150,1150,926
|
|
20231228,094300,42878994,1149,1149,1149,1149,0
|
|
20231228,094200,42878994,1149,1149,1149,1149,75
|
|
20231228,094100,42792819,1149,1149,1149,1149,37
|
|
20231228,094000,42750306,1149,1149,1149,1149,38
|
|
20231228,093900,42706644,1149,1149,1149,1149,0
|
|
20231228,093800,42706644,1149,1149,1149,1149,0
|
|
20231228,093700,42706644,1149,1149,1150,1149,2075
|
|
20231228,093600,40322394,1149,1149,1149,1149,201
|
|
20231228,093500,40091445,1150,1150,1150,1150,3049
|
|
20231228,093400,36585095,1149,1149,1149,1149,37
|
|
20231228,093300,36542582,1149,1149,1149,1149,2
|
|
20231228,093200,36540284,1149,1149,1149,1149,173
|
|
20231228,093100,36341507,1148,1149,1149,1148,95
|
|
20231228,093000,36232372,1149,1149,1149,1149,38
|
|
20231228,092900,36188710,1149,1149,1149,1149,40
|
|
20231228,092800,36142750,1150,1148,1150,1148,2801
|
|
20231228,092700,32925999,1147,1146,1147,1146,1492
|
|
20231228,092600,31214755,1146,1146,1146,1146,37
|
|
20231228,092500,31172353,1145,1145,1145,1145,923
|
|
20231228,092400,30115518,1145,1145,1145,1145,1077
|
|
20231228,092300,28882353,1147,1147,1147,1147,0
|
|
20231228,092200,28882353,1147,1147,1147,1147,75
|
|
20231228,092100,28796328,1147,1147,1147,1147,0
|
|
20231228,092000,28796328,1147,1147,1147,1147,37
|
|
20231228,091900,28753889,1147,1147,1147,1147,38
|
|
20231228,091800,28710303,1147,1147,1147,1147,0
|
|
20231228,091700,28710303,1147,1148,1148,1147,77
|
|
20231228,091600,28621944,1148,1148,1148,1148,61
|
|
20231228,091500,28551916,1148,1148,1148,1148,0
|
|
20231228,091400,28551916,1148,1149,1149,1148,211
|
|
20231228,091300,28309527,1148,1148,1148,1148,6
|
|
20231228,091200,28302639,1149,1148,1149,1148,233
|
|
20231228,091100,28035093,1149,1149,1151,1149,13271
|
|
20231228,091000,12786178,1149,1145,1149,1145,7629
|
|
20231228,090900,4044820,1145,1145,1145,1145,1491
|
|
20231228,090800,2337625,1145,1145,1145,1145,0
|
|
20231228,090700,2337625,1145,1146,1146,1145,72
|
|
20231228,090600,2255124,1146,1146,1146,1145,72
|
|
20231228,090500,2172613,1146,1146,1146,1146,123
|
|
20231228,090400,2031655,1146,1146,1146,1146,61
|
|
20231228,090300,1961749,1146,1146,1146,1146,364
|
|
20231228,090200,1544605,1145,1145,1145,1145,0
|
|
20231228,090100,1544605,1145,1145,1145,1145,185
|
|
20231228,090000,1332780,1145,1145,1145,1145,1164
|