670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,200700,103103874,1741,1741,1741,1741,540
|
|
20231213,200600,103103874,1741,1741,1741,1741,0
|
|
20231213,200500,103103874,1741,1741,1741,1741,0
|
|
20231213,200400,103103874,1741,1741,1741,1741,0
|
|
20231213,200300,103103874,1741,1741,1741,1741,0
|
|
20231213,200200,103103874,1741,1741,1741,1741,0
|
|
20231213,200100,103103874,1741,1741,1741,1741,0
|
|
20231213,200000,103103874,1741,1741,1741,1741,0
|
|
20231213,195900,103103874,1741,1741,1741,1741,0
|
|
20231213,195800,103103874,1741,1741,1741,1741,0
|
|
20231213,195700,103103874,1741,1741,1741,1741,0
|
|
20231213,195600,103103874,1741,1741,1741,1741,0
|
|
20231213,195500,103103874,1741,1741,1741,1741,0
|
|
20231213,195400,103103874,1741,1741,1741,1741,0
|
|
20231213,195300,103103874,1741,1741,1741,1741,0
|
|
20231213,195200,103103874,1741,1741,1741,1741,0
|
|
20231213,195100,103103874,1741,1741,1741,1741,0
|
|
20231213,195000,103103874,1741,1741,1741,1741,0
|
|
20231213,194900,103103874,1741,1741,1741,1741,0
|
|
20231213,194800,103103874,1741,1741,1741,1741,0
|
|
20231213,194700,103103874,1741,1741,1741,1741,0
|
|
20231213,194600,103103874,1741,1741,1741,1741,0
|
|
20231213,194500,103103874,1741,1741,1741,1741,0
|
|
20231213,194400,103103874,1741,1741,1741,1741,0
|
|
20231213,194300,103103874,1741,1741,1741,1741,0
|
|
20231213,194200,103103874,1741,1741,1741,1741,0
|
|
20231213,194100,103103874,1741,1741,1741,1741,0
|
|
20231213,194000,103103874,1741,1741,1741,1741,0
|
|
20231213,193900,103103874,1741,1741,1741,1741,0
|
|
20231213,193800,103103874,1741,1741,1741,1741,0
|
|
20231213,193700,103103874,1741,1741,1741,1741,540
|
|
20231213,193600,103103874,1741,1741,1741,1741,0
|
|
20231213,193500,103103874,1741,1741,1741,1741,0
|
|
20231213,193400,103103874,1741,1741,1741,1741,0
|
|
20231213,193300,103103874,1741,1741,1741,1741,0
|
|
20231213,193200,103103874,1741,1741,1741,1741,0
|
|
20231213,193100,103103874,1741,1741,1741,1741,0
|
|
20231213,193000,103103874,1741,1741,1741,1741,0
|
|
20231213,192900,103103874,1741,1741,1741,1741,0
|
|
20231213,192800,103103874,1741,1741,1741,1741,0
|
|
20231213,192700,103103874,1741,1741,1741,1741,0
|
|
20231213,192600,103103874,1741,1741,1741,1741,0
|
|
20231213,192500,103103874,1741,1741,1741,1741,0
|
|
20231213,192400,103103874,1741,1741,1741,1741,0
|
|
20231213,192300,103103874,1741,1741,1741,1741,0
|
|
20231213,192200,103103874,1741,1741,1741,1741,0
|
|
20231213,192100,103103874,1741,1741,1741,1741,0
|
|
20231213,192000,103103874,1741,1741,1741,1741,0
|
|
20231213,191900,103103874,1741,1741,1741,1741,0
|
|
20231213,191800,103103874,1741,1741,1741,1741,0
|
|
20231213,191700,103103874,1741,1741,1741,1741,0
|
|
20231213,191600,103103874,1741,1741,1741,1741,0
|
|
20231213,191500,103103874,1741,1741,1741,1741,0
|
|
20231213,191400,103103874,1741,1741,1741,1741,0
|
|
20231213,191300,103103874,1741,1741,1741,1741,0
|
|
20231213,191200,103103874,1741,1741,1741,1741,0
|
|
20231213,191100,103103874,1741,1741,1741,1741,0
|
|
20231213,191000,103103874,1741,1741,1741,1741,0
|
|
20231213,190900,103103874,1741,1741,1741,1741,0
|
|
20231213,190800,103103874,1741,1741,1741,1741,0
|
|
20231213,190700,103103874,1741,1741,1741,1741,540
|
|
20231213,190600,103103874,1741,1741,1741,1741,0
|
|
20231213,190500,103103874,1741,1741,1741,1741,0
|
|
20231213,190400,103103874,1741,1741,1741,1741,0
|
|
20231213,190300,103103874,1741,1741,1741,1741,0
|
|
20231213,190200,103103874,1741,1741,1741,1741,0
|
|
20231213,190100,103103874,1741,1741,1741,1741,0
|
|
20231213,190000,103103874,1741,1741,1741,1741,0
|
|
20231213,185900,103103874,1741,1741,1741,1741,0
|
|
20231213,185800,103103874,1741,1741,1741,1741,0
|
|
20231213,185700,103103874,1741,1741,1741,1741,0
|
|
20231213,185600,103103874,1741,1741,1741,1741,0
|
|
20231213,185500,103103874,1741,1741,1741,1741,0
|
|
20231213,185400,103103874,1741,1741,1741,1741,0
|
|
20231213,185300,103103874,1741,1741,1741,1741,0
|
|
20231213,185200,103103874,1741,1741,1741,1741,0
|
|
20231213,185100,103103874,1741,1741,1741,1741,0
|
|
20231213,185000,103103874,1741,1741,1741,1741,0
|
|
20231213,184900,103103874,1741,1741,1741,1741,0
|
|
20231213,184800,103103874,1741,1741,1741,1741,0
|
|
20231213,184700,103103874,1741,1741,1741,1741,0
|
|
20231213,184600,103103874,1741,1741,1741,1741,0
|
|
20231213,184500,103103874,1741,1741,1741,1741,0
|
|
20231213,184400,103103874,1741,1741,1741,1741,0
|
|
20231213,184300,103103874,1741,1741,1741,1741,0
|
|
20231213,184200,103103874,1741,1741,1741,1741,0
|
|
20231213,184100,103103874,1741,1741,1741,1741,0
|
|
20231213,184000,103103874,1741,1741,1741,1741,0
|
|
20231213,183900,103103874,1741,1741,1741,1741,0
|
|
20231213,183800,103103874,1741,1741,1741,1741,0
|
|
20231213,183700,103103874,1741,1741,1741,1741,540
|
|
20231213,183600,103103874,1741,1741,1741,1741,0
|
|
20231213,183500,103103874,1741,1741,1741,1741,0
|
|
20231213,183400,103103874,1741,1741,1741,1741,0
|
|
20231213,183300,103103874,1741,1741,1741,1741,0
|
|
20231213,183200,103103874,1741,1741,1741,1741,0
|
|
20231213,183100,103103874,1741,1741,1741,1741,0
|
|
20231213,183000,103103874,1741,1741,1741,1741,0
|
|
20231213,182900,103103874,1741,1741,1741,1741,0
|
|
20231213,182800,103103874,1741,1741,1741,1741,0
|
|
20231213,182700,103103874,1741,1741,1741,1741,0
|
|
20231213,182600,103103874,1741,1741,1741,1741,0
|
|
20231213,182500,103103874,1741,1741,1741,1741,0
|
|
20231213,182400,103103874,1741,1741,1741,1741,0
|
|
20231213,182300,103103874,1741,1741,1741,1741,0
|
|
20231213,182200,103103874,1741,1741,1741,1741,0
|
|
20231213,182100,103103874,1741,1741,1741,1741,0
|
|
20231213,182000,103103874,1741,1741,1741,1741,0
|
|
20231213,181900,103103874,1741,1741,1741,1741,0
|
|
20231213,181800,103103874,1741,1741,1741,1741,0
|
|
20231213,181700,103103874,1741,1741,1741,1741,0
|
|
20231213,181600,103103874,1741,1741,1741,1741,0
|
|
20231213,181500,103103874,1741,1741,1741,1741,0
|
|
20231213,181400,103103874,1741,1741,1741,1741,0
|
|
20231213,181300,103103874,1741,1741,1741,1741,0
|
|
20231213,181200,103103874,1741,1741,1741,1741,0
|
|
20231213,181100,103103874,1741,1741,1741,1741,0
|
|
20231213,181000,103103874,1741,1741,1741,1741,0
|
|
20231213,180900,103103874,1741,1741,1741,1741,0
|
|
20231213,180800,103103874,1741,1741,1741,1741,0
|
|
20231213,180700,103103874,1741,1741,1741,1741,540
|
|
20231213,180600,103103874,1741,1741,1741,1741,0
|
|
20231213,180500,103103874,1741,1741,1741,1741,0
|
|
20231213,180400,103103874,1741,1741,1741,1741,0
|
|
20231213,180300,103103874,1741,1741,1741,1741,0
|
|
20231213,180200,103103874,1741,1741,1741,1741,0
|
|
20231213,180100,103103874,1741,1741,1741,1741,0
|
|
20231213,180000,103103874,1741,1741,1741,1741,0
|
|
20231213,175900,103103874,1741,1741,1741,1741,0
|
|
20231213,175800,103103874,1741,1741,1741,1741,0
|
|
20231213,175700,103103874,1741,1741,1741,1741,0
|
|
20231213,175600,103103874,1741,1741,1741,1741,0
|
|
20231213,175500,103103874,1741,1741,1741,1741,0
|
|
20231213,175400,103103874,1741,1741,1741,1741,0
|
|
20231213,175300,103103874,1741,1741,1741,1741,0
|
|
20231213,175200,103103874,1741,1741,1741,1741,0
|
|
20231213,175100,103103874,1741,1741,1741,1741,0
|
|
20231213,175000,103103874,1741,1741,1741,1741,0
|
|
20231213,174900,103103874,1741,1741,1741,1741,0
|
|
20231213,174800,103103874,1741,1741,1741,1741,0
|
|
20231213,174700,103103874,1741,1741,1741,1741,0
|
|
20231213,174600,103103874,1741,1741,1741,1741,0
|
|
20231213,174500,103103874,1741,1741,1741,1741,0
|
|
20231213,174400,103103874,1741,1741,1741,1741,0
|
|
20231213,174300,103103874,1741,1741,1741,1741,0
|
|
20231213,174200,103103874,1741,1741,1741,1741,0
|
|
20231213,174100,103103874,1741,1741,1741,1741,0
|
|
20231213,174000,103103874,1741,1741,1741,1741,0
|
|
20231213,173900,103103874,1741,1741,1741,1741,0
|
|
20231213,173800,103103874,1741,1741,1741,1741,0
|
|
20231213,173700,103103874,1741,1741,1741,1741,540
|
|
20231213,173600,103103874,1741,1741,1741,1741,0
|
|
20231213,173500,103103874,1741,1741,1741,1741,0
|
|
20231213,173400,103103874,1741,1741,1741,1741,0
|
|
20231213,173300,103103874,1741,1741,1741,1741,0
|
|
20231213,173200,103103874,1741,1741,1741,1741,0
|
|
20231213,173100,103103874,1741,1741,1741,1741,0
|
|
20231213,173000,103103874,1741,1741,1741,1741,0
|
|
20231213,172900,103103874,1741,1741,1741,1741,0
|
|
20231213,172800,103103874,1741,1741,1741,1741,0
|
|
20231213,172700,103103874,1741,1741,1741,1741,0
|
|
20231213,172600,103103874,1741,1741,1741,1741,0
|
|
20231213,172500,103103874,1741,1741,1741,1741,0
|
|
20231213,172400,103103874,1741,1741,1741,1741,0
|
|
20231213,172300,103103874,1741,1741,1741,1741,0
|
|
20231213,172200,103103874,1741,1741,1741,1741,0
|
|
20231213,172100,103103874,1741,1741,1741,1741,0
|
|
20231213,172000,103103874,1741,1741,1741,1741,0
|
|
20231213,171900,103103874,1741,1741,1741,1741,0
|
|
20231213,171800,103103874,1741,1741,1741,1741,0
|
|
20231213,171700,103103874,1741,1741,1741,1741,0
|
|
20231213,171600,103103874,1741,1741,1741,1741,0
|
|
20231213,171500,103103874,1741,1741,1741,1741,0
|
|
20231213,171400,103103874,1741,1741,1741,1741,0
|
|
20231213,171300,103103874,1741,1741,1741,1741,0
|
|
20231213,171200,103103874,1741,1741,1741,1741,0
|
|
20231213,171100,103103874,1741,1741,1741,1741,0
|
|
20231213,171000,103103874,1741,1741,1741,1741,0
|
|
20231213,170900,103103874,1741,1741,1741,1741,0
|
|
20231213,170800,103103874,1741,1741,1741,1741,0
|
|
20231213,170700,103103874,1741,1741,1741,1741,540
|
|
20231213,170600,103103874,1741,1741,1741,1741,0
|
|
20231213,170500,103103874,1741,1741,1741,1741,0
|
|
20231213,170400,103103874,1741,1741,1741,1741,0
|
|
20231213,170300,103103874,1741,1741,1741,1741,0
|
|
20231213,170200,103103874,1741,1741,1741,1741,0
|
|
20231213,170100,103103874,1741,1741,1741,1741,0
|
|
20231213,170000,103103874,1741,1741,1741,1741,0
|
|
20231213,165900,103103874,1741,1741,1741,1741,0
|
|
20231213,165800,103103874,1741,1741,1741,1741,0
|
|
20231213,165700,103103874,1741,1741,1741,1741,0
|
|
20231213,165600,103103874,1741,1741,1741,1741,0
|
|
20231213,165500,103103874,1741,1741,1741,1741,0
|
|
20231213,165400,103103874,1741,1741,1741,1741,0
|
|
20231213,165300,103103874,1741,1741,1741,1741,0
|
|
20231213,165200,103103874,1741,1741,1741,1741,0
|
|
20231213,165100,103103874,1741,1741,1741,1741,0
|
|
20231213,165000,103103874,1741,1741,1741,1741,0
|
|
20231213,164900,103103874,1741,1741,1741,1741,0
|
|
20231213,164800,103103874,1741,1741,1741,1741,0
|
|
20231213,164700,103103874,1741,1741,1741,1741,0
|
|
20231213,164600,103103874,1741,1741,1741,1741,0
|
|
20231213,164500,103103874,1741,1741,1741,1741,0
|
|
20231213,164400,103103874,1741,1741,1741,1741,0
|
|
20231213,164300,103103874,1741,1741,1741,1741,0
|
|
20231213,164200,103103874,1741,1741,1741,1741,0
|
|
20231213,164100,103103874,1741,1741,1741,1741,0
|
|
20231213,164000,103103874,1741,1741,1741,1741,0
|
|
20231213,163900,103103874,1741,1741,1741,1741,0
|
|
20231213,163800,103103874,1741,1741,1741,1741,0
|
|
20231213,163700,103103874,1741,1741,1741,1741,540
|
|
20231213,163600,103103874,1741,1741,1741,1741,0
|
|
20231213,163500,103103874,1741,1741,1741,1741,0
|
|
20231213,163400,103103874,1741,1741,1741,1741,0
|
|
20231213,163300,103103874,1741,1741,1741,1741,0
|
|
20231213,163200,103103874,1741,1741,1741,1741,0
|
|
20231213,163100,103103874,1741,1741,1741,1741,0
|
|
20231213,163000,103103874,1741,1741,1741,1741,0
|
|
20231213,162900,103103874,1741,1741,1741,1741,0
|
|
20231213,162800,103103874,1741,1741,1741,1741,0
|
|
20231213,162700,103103874,1741,1741,1741,1741,0
|
|
20231213,162600,103103874,1741,1741,1741,1741,0
|
|
20231213,162500,103103874,1741,1741,1741,1741,0
|
|
20231213,162400,103103874,1741,1741,1741,1741,0
|
|
20231213,162300,103103874,1741,1741,1741,1741,0
|
|
20231213,162200,103103874,1741,1741,1741,1741,0
|
|
20231213,162100,103103874,1741,1741,1741,1741,0
|
|
20231213,162000,103103874,1741,1741,1741,1741,0
|
|
20231213,161900,103103874,1741,1741,1741,1741,0
|
|
20231213,161800,103103874,1741,1741,1741,1741,0
|
|
20231213,161700,103103874,1741,1741,1741,1741,0
|
|
20231213,161600,103103874,1741,1741,1741,1741,0
|
|
20231213,161500,103103874,1741,1741,1741,1741,0
|
|
20231213,161400,103103874,1741,1741,1741,1741,0
|
|
20231213,161300,103103874,1741,1741,1741,1741,0
|
|
20231213,161200,103103874,1741,1741,1741,1741,0
|
|
20231213,161100,103103874,1741,1741,1741,1741,0
|
|
20231213,161000,103103874,1741,1741,1741,1741,0
|
|
20231213,160900,103103874,1741,1741,1741,1741,0
|
|
20231213,160800,103103874,1741,1741,1741,1741,0
|
|
20231213,160700,103103874,1741,1741,1741,1741,540
|
|
20231213,160600,103103874,1741,1741,1741,1741,0
|
|
20231213,160500,103103874,1741,1741,1741,1741,0
|
|
20231213,160400,103103874,1741,1741,1741,1741,0
|
|
20231213,160300,103103874,1741,1741,1741,1741,0
|
|
20231213,160200,103103874,1741,1741,1741,1741,0
|
|
20231213,160100,103103874,1741,1741,1741,1741,0
|
|
20231213,160000,103103874,1741,1741,1741,1741,0
|
|
20231213,155900,103103874,1741,1741,1741,1741,0
|
|
20231213,155800,103103874,1741,1741,1741,1741,0
|
|
20231213,155700,103103874,1741,1741,1741,1741,0
|
|
20231213,155600,103103874,1741,1741,1741,1741,0
|
|
20231213,155500,103103874,1741,1741,1741,1741,0
|
|
20231213,155400,103103874,1741,1741,1741,1741,0
|
|
20231213,155300,103103874,1741,1741,1741,1741,0
|
|
20231213,155200,103103874,1741,1741,1741,1741,0
|
|
20231213,155100,103103874,1741,1741,1741,1741,0
|
|
20231213,155000,103103874,1741,1741,1741,1741,0
|
|
20231213,154900,103103874,1741,1741,1741,1741,0
|
|
20231213,154800,103103874,1741,1741,1741,1741,0
|
|
20231213,154700,103103874,1741,1741,1741,1741,0
|
|
20231213,154600,103103874,1741,1741,1741,1741,0
|
|
20231213,154500,103103874,1741,1741,1741,1741,0
|
|
20231213,154400,103103874,1741,1741,1741,1741,0
|
|
20231213,154300,103103874,1741,1741,1741,1741,0
|
|
20231213,154200,103103874,1741,1741,1741,1741,0
|
|
20231213,154100,103103874,1741,1741,1741,1741,0
|
|
20231213,154000,103103874,1741,1741,1741,1741,0
|
|
20231213,153900,103103874,1741,1741,1741,1741,0
|
|
20231213,153800,103103874,1741,1741,1741,1741,0
|
|
20231213,153700,103103874,1741,1741,1741,1741,540
|
|
20231213,153600,103103874,1741,1741,1741,1741,0
|
|
20231213,153500,103103874,1741,1741,1741,1741,0
|
|
20231213,153400,103103874,1741,1741,1741,1741,0
|
|
20231213,153300,103103874,1741,1741,1741,1741,0
|
|
20231213,153200,103103874,1741,1741,1741,1741,0
|
|
20231213,153100,103103874,1741,1741,1741,1741,0
|
|
20231213,153000,103103874,1741,1741,1741,1741,540
|
|
20231213,152900,102163734,1746,1746,1746,1746,0
|
|
20231213,152800,102163734,1746,1746,1746,1746,0
|
|
20231213,152700,102163734,1746,1746,1746,1746,0
|
|
20231213,152600,102163734,1746,1746,1746,1746,0
|
|
20231213,152500,102163734,1746,1746,1746,1746,0
|
|
20231213,152400,102163734,1746,1746,1746,1746,0
|
|
20231213,152300,102163734,1746,1746,1746,1746,0
|
|
20231213,152200,102163734,1746,1746,1746,1746,0
|
|
20231213,152100,102163734,1746,1746,1746,1746,0
|
|
20231213,152000,102163734,1746,1746,1746,1746,0
|
|
20231213,151900,102163734,1746,1746,1747,1745,17
|
|
20231213,151800,102134049,1747,1746,1747,1745,44
|
|
20231213,151700,102057185,1747,1744,1747,1744,73
|
|
20231213,151600,101929665,1747,1745,1747,1745,5
|
|
20231213,151500,101920934,1747,1746,1747,1746,84
|
|
20231213,151400,101774189,1747,1746,1747,1746,68
|
|
20231213,151300,101655398,1747,1746,1747,1746,5
|
|
20231213,151200,101646667,1747,1742,1747,1742,86
|
|
20231213,151100,101496532,1743,1741,1743,1741,31
|
|
20231213,151000,101442526,1741,1740,1741,1740,33
|
|
20231213,150900,101385084,1740,1740,1740,1740,5
|
|
20231213,150800,101376384,1740,1740,1740,1740,5
|
|
20231213,150700,101367684,1739,1739,1739,1739,5
|
|
20231213,150600,101358989,1739,1739,1739,1739,5
|
|
20231213,150500,101350294,1738,1738,1738,1738,5
|
|
20231213,150400,101341604,1738,1737,1738,1737,5
|
|
20231213,150300,101332915,1737,1737,1737,1737,5
|
|
20231213,150200,101324230,1736,1740,1741,1736,213
|
|
20231213,150100,100953650,1747,1744,1747,1744,69
|
|
20231213,150000,100833116,1747,1745,1747,1745,5
|
|
20231213,145900,100824385,1747,1747,1747,1747,5
|
|
20231213,145800,100815650,1748,1748,1748,1748,199
|
|
20231213,145700,100467798,1748,1748,1748,1748,5
|
|
20231213,145600,100459058,1749,1748,1749,1748,5
|
|
20231213,145500,100450314,1749,1748,1749,1748,5
|
|
20231213,145400,100441571,1749,1748,1749,1748,5
|
|
20231213,145300,100432828,1749,1750,1750,1749,73
|
|
20231213,145200,100305141,1750,1750,1750,1750,0
|
|
20231213,145100,100305141,1750,1750,1750,1750,5
|
|
20231213,145000,100296391,1750,1750,1750,1750,5
|
|
20231213,144900,100287641,1750,1750,1750,1750,5
|
|
20231213,144800,100278891,1750,1750,1750,1750,5
|
|
20231213,144700,100270141,1736,1750,1750,1736,805
|
|
20231213,144600,98872287,1750,1750,1750,1750,5
|
|
20231213,144500,98863537,1750,1750,1750,1750,5
|
|
20231213,144400,98854787,1750,1750,1750,1750,5
|
|
20231213,144300,98846037,1750,1750,1750,1750,5
|
|
20231213,144200,98837287,1751,1745,1751,1745,1151
|
|
20231213,144100,96823447,1745,1745,1745,1745,5
|
|
20231213,144000,96814722,1736,1747,1747,1736,4015
|
|
20231213,143900,89842995,1748,1751,1751,1748,2385
|
|
20231213,143800,85669207,1751,1751,1751,1751,0
|
|
20231213,143700,85669207,1751,1751,1751,1751,5
|
|
20231213,143600,85660452,1751,1751,1751,1751,0
|
|
20231213,143500,85660452,1751,1751,1751,1751,0
|
|
20231213,143400,85660452,1751,1751,1751,1751,5
|
|
20231213,143300,85651697,1751,1751,1751,1751,5
|
|
20231213,143200,85642942,1751,1751,1751,1751,5
|
|
20231213,143100,85634187,1752,1752,1752,1752,140
|
|
20231213,143000,85388907,1752,1752,1752,1752,5
|
|
20231213,142900,85380147,1752,1752,1752,1752,5
|
|
20231213,142800,85371387,1754,1752,1754,1752,195
|
|
20231213,142700,85029367,1753,1753,1753,1753,464
|
|
20231213,142600,84215975,1753,1754,1754,1753,68
|
|
20231213,142500,84096708,1753,1753,1753,1753,5
|
|
20231213,142400,84087943,1753,1753,1753,1753,5
|
|
20231213,142300,84079178,1753,1753,1753,1753,5
|
|
20231213,142200,84070413,1754,1753,1754,1753,205
|
|
20231213,142100,83710848,1753,1753,1753,1753,5
|
|
20231213,142000,83702083,1753,1753,1753,1753,5
|
|
20231213,141900,83693318,1753,1754,1754,1753,142
|
|
20231213,141800,83444275,1753,1753,1753,1753,5
|
|
20231213,141700,83435510,1753,1753,1753,1753,5
|
|
20231213,141600,83426745,1753,1753,1753,1753,6
|
|
20231213,141500,83416227,1754,1753,1754,1753,64
|
|
20231213,141400,83303977,1753,1753,1753,1753,0
|
|
20231213,141300,83303977,1753,1753,1753,1753,0
|
|
20231213,141200,83303977,1753,1753,1753,1753,6
|
|
20231213,141100,83293459,1753,1754,1754,1753,65
|
|
20231213,141000,83179455,1754,1754,1754,1754,0
|
|
20231213,140900,83179455,1754,1754,1754,1754,4
|
|
20231213,140800,83172439,1754,1754,1754,1754,8
|
|
20231213,140700,83158407,1754,1754,1754,1754,0
|
|
20231213,140600,83158407,1754,1754,1754,1754,60
|
|
20231213,140500,83053167,1752,1752,1752,1752,16
|
|
20231213,140400,83025135,1753,1753,1753,1753,0
|
|
20231213,140300,83025135,1753,1753,1753,1753,28
|
|
20231213,140200,82976051,1753,1753,1753,1753,0
|
|
20231213,140100,82976051,1753,1753,1753,1753,0
|
|
20231213,140000,82976051,1753,1753,1753,1753,0
|
|
20231213,135900,82976051,1753,1753,1753,1753,0
|
|
20231213,135800,82976051,1753,1753,1753,1753,254
|
|
20231213,135700,82530789,1753,1753,1753,1753,0
|
|
20231213,135600,82530789,1753,1753,1753,1753,0
|
|
20231213,135500,82530789,1753,1753,1753,1753,0
|
|
20231213,135400,82530789,1753,1753,1753,1753,62
|
|
20231213,135300,82422103,1753,1753,1753,1753,0
|
|
20231213,135200,82422103,1753,1753,1753,1753,0
|
|
20231213,135100,82422103,1753,1753,1753,1753,0
|
|
20231213,135000,82422103,1753,1753,1753,1753,12564
|
|
20231213,134900,60397411,1753,1753,1753,1753,1
|
|
20231213,134800,60395658,1754,1754,1754,1754,0
|
|
20231213,134700,60395658,1754,1754,1754,1754,0
|
|
20231213,134600,60395658,1754,1754,1754,1754,0
|
|
20231213,134500,60395658,1754,1754,1754,1754,0
|
|
20231213,134400,60395658,1754,1754,1754,1754,0
|
|
20231213,134300,60395658,1754,1754,1754,1754,0
|
|
20231213,134200,60395658,1754,1754,1754,1754,200
|
|
20231213,134100,60044858,1754,1754,1754,1754,0
|
|
20231213,134000,60044858,1754,1754,1754,1754,0
|
|
20231213,133900,60044858,1754,1754,1754,1754,0
|
|
20231213,133800,60044858,1754,1754,1754,1754,0
|
|
20231213,133700,60044858,1754,1754,1754,1754,62
|
|
20231213,133600,59936110,1754,1753,1754,1753,1640
|
|
20231213,133500,57061050,1754,1754,1754,1754,0
|
|
20231213,133400,57061050,1754,1754,1754,1754,0
|
|
20231213,133300,57061050,1754,1754,1754,1754,0
|
|
20231213,133200,57061050,1754,1754,1754,1754,0
|
|
20231213,133100,57061050,1754,1753,1754,1753,875
|
|
20231213,133000,55527119,1753,1753,1753,1753,186
|
|
20231213,132900,55201061,1754,1754,1754,1754,1
|
|
20231213,132800,55199307,1754,1754,1754,1754,0
|
|
20231213,132700,55199307,1754,1754,1754,1754,0
|
|
20231213,132600,55199307,1754,1754,1754,1754,0
|
|
20231213,132500,55199307,1754,1754,1754,1754,0
|
|
20231213,132400,55199307,1754,1754,1754,1754,0
|
|
20231213,132300,55199307,1754,1754,1754,1754,0
|
|
20231213,132200,55199307,1754,1754,1754,1754,0
|
|
20231213,132100,55199307,1754,1754,1754,1754,0
|
|
20231213,132000,55199307,1754,1754,1754,1754,1260
|
|
20231213,131900,52989267,1755,1755,1755,1755,0
|
|
20231213,131800,52989267,1755,1755,1755,1755,0
|
|
20231213,131700,52989267,1755,1755,1755,1755,0
|
|
20231213,131600,52989267,1755,1755,1755,1755,23
|
|
20231213,131500,52948902,1755,1755,1755,1755,311
|
|
20231213,131400,52403097,1755,1755,1755,1755,0
|
|
20231213,131300,52403097,1755,1755,1755,1755,0
|
|
20231213,131200,52403097,1755,1755,1755,1755,0
|
|
20231213,131100,52403097,1755,1755,1755,1755,0
|
|
20231213,131000,52403097,1755,1755,1755,1755,0
|
|
20231213,130900,52403097,1755,1755,1755,1755,3
|
|
20231213,130800,52397832,1754,1754,1754,1754,0
|
|
20231213,130700,52397832,1754,1754,1754,1754,1
|
|
20231213,130600,52396078,1755,1755,1755,1755,0
|
|
20231213,130500,52396078,1755,1754,1755,1754,1259
|
|
20231213,130400,50187395,1754,1754,1754,1754,0
|
|
20231213,130300,50187395,1754,1754,1754,1754,0
|
|
20231213,130200,50187395,1754,1754,1754,1754,0
|
|
20231213,130100,50187395,1754,1754,1754,1754,1
|
|
20231213,130000,50185641,1755,1755,1755,1755,0
|
|
20231213,125900,50185641,1755,1755,1755,1755,0
|
|
20231213,125800,50185641,1755,1755,1755,1755,0
|
|
20231213,125700,50185641,1755,1755,1755,1755,0
|
|
20231213,125600,50185641,1755,1753,1755,1753,1066
|
|
20231213,125500,48316819,1753,1753,1753,1753,0
|
|
20231213,125400,48316819,1753,1754,1754,1753,930
|
|
20231213,125300,46685631,1755,1755,1755,1755,0
|
|
20231213,125200,46685631,1755,1755,1755,1755,0
|
|
20231213,125100,46685631,1755,1755,1755,1755,0
|
|
20231213,125000,46685631,1755,1755,1755,1755,0
|
|
20231213,124900,46685631,1755,1755,1755,1755,0
|
|
20231213,124800,46685631,1755,1755,1755,1755,0
|
|
20231213,124700,46685631,1755,1755,1755,1755,0
|
|
20231213,124600,46685631,1755,1755,1755,1755,0
|
|
20231213,124500,46685631,1755,1755,1755,1755,0
|
|
20231213,124400,46685631,1755,1755,1755,1755,0
|
|
20231213,124300,46685631,1755,1755,1755,1754,38
|
|
20231213,124200,46618944,1755,1755,1755,1755,53
|
|
20231213,124100,46525929,1756,1756,1756,1756,0
|
|
20231213,124000,46525929,1756,1756,1756,1756,0
|
|
20231213,123900,46525929,1756,1756,1756,1756,0
|
|
20231213,123800,46525929,1756,1756,1756,1756,0
|
|
20231213,123700,46525929,1756,1756,1756,1756,405
|
|
20231213,123600,45814749,1755,1755,1755,1755,10
|
|
20231213,123500,45797199,1754,1754,1754,1754,0
|
|
20231213,123400,45797199,1754,1754,1754,1754,0
|
|
20231213,123300,45797199,1754,1754,1754,1754,0
|
|
20231213,123200,45797199,1754,1755,1755,1754,511
|
|
20231213,123100,44900417,1756,1756,1756,1756,0
|
|
20231213,123000,44900417,1756,1756,1756,1756,0
|
|
20231213,122900,44900417,1756,1756,1756,1756,0
|
|
20231213,122800,44900417,1756,1756,1756,1756,0
|
|
20231213,122700,44900417,1756,1756,1756,1756,0
|
|
20231213,122600,44900417,1756,1756,1756,1756,0
|
|
20231213,122500,44900417,1756,1756,1756,1756,0
|
|
20231213,122400,44900417,1756,1756,1756,1756,0
|
|
20231213,122300,44900417,1756,1756,1756,1756,0
|
|
20231213,122200,44900417,1756,1756,1756,1756,0
|
|
20231213,122100,44900417,1756,1756,1756,1756,14
|
|
20231213,122000,44875833,1756,1756,1756,1756,0
|
|
20231213,121900,44875833,1756,1756,1756,1756,0
|
|
20231213,121800,44875833,1756,1756,1756,1756,0
|
|
20231213,121700,44875833,1756,1756,1756,1756,0
|
|
20231213,121600,44875833,1756,1756,1756,1756,0
|
|
20231213,121500,44875833,1756,1756,1756,1756,0
|
|
20231213,121400,44875833,1756,1756,1756,1756,100
|
|
20231213,121300,44700233,1755,1755,1755,1755,0
|
|
20231213,121200,44700233,1755,1755,1755,1755,0
|
|
20231213,121100,44700233,1755,1755,1755,1755,0
|
|
20231213,121000,44700233,1755,1756,1756,1755,169
|
|
20231213,120900,44403551,1756,1757,1757,1756,253
|
|
20231213,120800,43959069,1757,1757,1757,1757,0
|
|
20231213,120700,43959069,1757,1757,1757,1757,0
|
|
20231213,120600,43959069,1757,1757,1757,1757,520
|
|
20231213,120500,43045429,1758,1758,1758,1758,33
|
|
20231213,120400,42987415,1758,1758,1758,1758,0
|
|
20231213,120300,42987415,1758,1758,1758,1758,113
|
|
20231213,120200,42788761,1758,1758,1758,1758,0
|
|
20231213,120100,42788761,1758,1758,1758,1758,0
|
|
20231213,120000,42788761,1758,1758,1758,1758,0
|
|
20231213,115900,42788761,1758,1758,1758,1758,28
|
|
20231213,115800,42739537,1758,1758,1758,1758,287
|
|
20231213,115700,42234991,1758,1758,1758,1758,188
|
|
20231213,115600,41904487,1757,1757,1757,1757,101
|
|
20231213,115500,41727030,1756,1756,1756,1756,0
|
|
20231213,115400,41727030,1756,1756,1756,1756,139
|
|
20231213,115300,41482946,1757,1757,1757,1757,0
|
|
20231213,115200,41482946,1757,1757,1757,1757,20
|
|
20231213,115100,41447806,1757,1757,1757,1757,0
|
|
20231213,115000,41447806,1757,1757,1757,1757,0
|
|
20231213,114900,41447806,1757,1757,1757,1757,55
|
|
20231213,114800,41351171,1756,1756,1756,1756,0
|
|
20231213,114700,41351171,1756,1756,1756,1756,0
|
|
20231213,114600,41351171,1756,1756,1756,1756,0
|
|
20231213,114500,41351171,1756,1756,1756,1756,107
|
|
20231213,114400,41163279,1756,1756,1756,1756,103
|
|
20231213,114300,40982411,1757,1757,1757,1757,0
|
|
20231213,114200,40982411,1757,1757,1757,1757,0
|
|
20231213,114100,40982411,1757,1757,1757,1757,0
|
|
20231213,114000,40982411,1757,1757,1757,1757,56
|
|
20231213,113900,40884019,1756,1756,1756,1756,0
|
|
20231213,113800,40884019,1756,1756,1756,1756,0
|
|
20231213,113700,40884019,1756,1756,1756,1756,2
|
|
20231213,113600,40880507,1756,1757,1757,1756,31
|
|
20231213,113500,40826070,1757,1757,1757,1757,0
|
|
20231213,113400,40826070,1757,1757,1757,1757,0
|
|
20231213,113300,40826070,1757,1757,1757,1757,0
|
|
20231213,113200,40826070,1757,1757,1757,1757,0
|
|
20231213,113100,40826070,1757,1757,1757,1757,0
|
|
20231213,113000,40826070,1757,1757,1757,1757,68
|
|
20231213,112900,40706594,1757,1757,1757,1757,0
|
|
20231213,112800,40706594,1757,1759,1759,1757,623
|
|
20231213,112700,39611330,1760,1760,1760,1760,0
|
|
20231213,112600,39611330,1760,1760,1760,1760,0
|
|
20231213,112500,39611330,1760,1760,1760,1760,0
|
|
20231213,112400,39611330,1760,1760,1760,1760,0
|
|
20231213,112300,39611330,1760,1760,1760,1760,3
|
|
20231213,112200,39606050,1760,1760,1760,1760,0
|
|
20231213,112100,39606050,1760,1760,1760,1760,0
|
|
20231213,112000,39606050,1760,1761,1761,1760,500
|
|
20231213,111900,38725770,1762,1762,1762,1762,0
|
|
20231213,111800,38725770,1762,1762,1762,1762,0
|
|
20231213,111700,38725770,1762,1762,1762,1762,100
|
|
20231213,111600,38549570,1761,1761,1761,1761,0
|
|
20231213,111500,38549570,1761,1761,1761,1761,0
|
|
20231213,111400,38549570,1761,1761,1761,1761,0
|
|
20231213,111300,38549570,1761,1761,1761,1761,0
|
|
20231213,111200,38549570,1761,1761,1761,1761,32
|
|
20231213,111100,38493218,1762,1762,1762,1762,0
|
|
20231213,111000,38493218,1762,1762,1762,1762,822
|
|
20231213,110900,37044854,1763,1763,1763,1763,0
|
|
20231213,110800,37044854,1763,1763,1763,1763,0
|
|
20231213,110700,37044854,1763,1763,1763,1763,0
|
|
20231213,110600,37044854,1763,1763,1763,1763,0
|
|
20231213,110500,37044854,1763,1763,1763,1763,0
|
|
20231213,110400,37044854,1763,1763,1763,1763,0
|
|
20231213,110300,37044854,1763,1763,1763,1763,0
|
|
20231213,110200,37044854,1763,1763,1763,1763,0
|
|
20231213,110100,37044854,1763,1763,1763,1763,0
|
|
20231213,110000,37044854,1763,1763,1763,1763,4
|
|
20231213,105900,37037802,1763,1763,1763,1763,0
|
|
20231213,105800,37037802,1763,1763,1763,1763,0
|
|
20231213,105700,37037802,1763,1763,1763,1763,0
|
|
20231213,105600,37037802,1763,1763,1763,1763,0
|
|
20231213,105500,37037802,1763,1763,1763,1763,56
|
|
20231213,105400,36939074,1763,1763,1763,1763,0
|
|
20231213,105300,36939074,1763,1762,1763,1762,32
|
|
20231213,105200,36882673,1762,1762,1762,1762,10
|
|
20231213,105100,36865053,1762,1762,1762,1762,0
|
|
20231213,105000,36865053,1762,1760,1762,1760,1136
|
|
20231213,104900,34865685,1759,1759,1759,1759,1
|
|
20231213,104800,34863926,1758,1758,1758,1758,0
|
|
20231213,104700,34863926,1758,1758,1758,1758,0
|
|
20231213,104600,34863926,1758,1758,1758,1758,0
|
|
20231213,104500,34863926,1758,1758,1758,1758,0
|
|
20231213,104400,34863926,1758,1758,1758,1758,0
|
|
20231213,104300,34863926,1758,1758,1758,1758,4
|
|
20231213,104200,34856894,1758,1758,1758,1758,2
|
|
20231213,104100,34853378,1758,1759,1759,1758,7
|
|
20231213,104000,34841067,1760,1760,1760,1760,18
|
|
20231213,103900,34809387,1758,1758,1758,1758,0
|
|
20231213,103800,34809387,1758,1758,1758,1758,0
|
|
20231213,103700,34809387,1758,1758,1758,1758,0
|
|
20231213,103600,34809387,1758,1758,1758,1758,0
|
|
20231213,103500,34809387,1758,1758,1758,1758,0
|
|
20231213,103400,34809387,1758,1758,1758,1758,0
|
|
20231213,103300,34809387,1758,1758,1758,1758,0
|
|
20231213,103200,34809387,1758,1760,1760,1758,2122
|
|
20231213,103100,31078071,1760,1760,1760,1760,0
|
|
20231213,103000,31078071,1760,1760,1760,1760,1
|
|
20231213,102900,31076311,1759,1759,1759,1759,0
|
|
20231213,102800,31076311,1759,1759,1759,1759,0
|
|
20231213,102700,31076311,1759,1759,1759,1759,0
|
|
20231213,102600,31076311,1759,1759,1759,1759,229
|
|
20231213,102500,30673500,1758,1758,1758,1758,406
|
|
20231213,102400,29959752,1758,1759,1759,1758,3
|
|
20231213,102300,29954477,1758,1758,1758,1758,0
|
|
20231213,102200,29954477,1758,1758,1758,1758,0
|
|
20231213,102100,29954477,1758,1758,1758,1758,1
|
|
20231213,102000,29952719,1758,1758,1758,1758,0
|
|
20231213,101900,29952719,1758,1758,1758,1758,0
|
|
20231213,101800,29952719,1758,1758,1758,1758,1
|
|
20231213,101700,29950961,1758,1758,1758,1758,0
|
|
20231213,101600,29950961,1758,1758,1758,1758,351
|
|
20231213,101500,29333903,1759,1759,1759,1759,0
|
|
20231213,101400,29333903,1759,1759,1759,1759,0
|
|
20231213,101300,29333903,1759,1759,1759,1759,0
|
|
20231213,101200,29333903,1759,1759,1759,1759,0
|
|
20231213,101100,29333903,1759,1759,1759,1759,0
|
|
20231213,101000,29333903,1759,1759,1759,1759,139
|
|
20231213,100900,29089402,1760,1760,1760,1760,0
|
|
20231213,100800,29089402,1760,1760,1760,1760,330
|
|
20231213,100700,28508602,1760,1760,1760,1760,0
|
|
20231213,100600,28508602,1760,1760,1760,1760,337
|
|
20231213,100500,27915482,1760,1760,1760,1760,0
|
|
20231213,100400,27915482,1760,1760,1760,1760,2
|
|
20231213,100300,27911962,1760,1760,1760,1760,100
|
|
20231213,100200,27735962,1760,1760,1760,1760,600
|
|
20231213,100100,26679962,1760,1760,1760,1760,100
|
|
20231213,100000,26503962,1758,1758,1758,1758,0
|
|
20231213,095900,26503962,1758,1758,1758,1758,0
|
|
20231213,095800,26503962,1758,1758,1758,1758,0
|
|
20231213,095700,26503962,1758,1758,1758,1758,0
|
|
20231213,095600,26503962,1758,1758,1758,1758,114
|
|
20231213,095500,26303550,1759,1758,1759,1758,168
|
|
20231213,095400,26008106,1758,1758,1758,1758,118
|
|
20231213,095300,25800662,1759,1759,1759,1759,0
|
|
20231213,095200,25800662,1759,1759,1759,1759,0
|
|
20231213,095100,25800662,1759,1760,1760,1759,233
|
|
20231213,095000,25390583,1760,1760,1760,1760,0
|
|
20231213,094900,25390583,1760,1760,1760,1760,60
|
|
20231213,094800,25284983,1761,1761,1761,1761,0
|
|
20231213,094700,25284983,1761,1761,1761,1761,200
|
|
20231213,094600,24932783,1763,1763,1763,1763,0
|
|
20231213,094500,24932783,1763,1762,1763,1762,80
|
|
20231213,094400,24791822,1761,1761,1761,1761,0
|
|
20231213,094300,24791822,1761,1761,1761,1761,104
|
|
20231213,094200,24608678,1761,1761,1761,1761,0
|
|
20231213,094100,24608678,1761,1761,1761,1761,1
|
|
20231213,094000,24606917,1761,1761,1761,1761,6
|
|
20231213,093900,24596351,1762,1762,1762,1762,200
|
|
20231213,093800,24243951,1762,1762,1762,1762,0
|
|
20231213,093700,24243951,1762,1763,1763,1762,631
|
|
20231213,093600,23132099,1763,1763,1763,1763,0
|
|
20231213,093500,23132099,1763,1763,1763,1763,0
|
|
20231213,093400,23132099,1763,1763,1763,1763,3
|
|
20231213,093300,23126810,1760,1760,1760,1760,2
|
|
20231213,093200,23123290,1760,1760,1760,1760,70
|
|
20231213,093100,23000090,1760,1763,1763,1760,28
|
|
20231213,093000,22950801,1764,1764,1764,1764,1
|
|
20231213,092900,22949037,1765,1765,1765,1765,0
|
|
20231213,092800,22949037,1765,1765,1765,1765,0
|
|
20231213,092700,22949037,1765,1765,1765,1765,0
|
|
20231213,092600,22949037,1765,1767,1767,1765,60
|
|
20231213,092500,22843130,1768,1768,1768,1768,11
|
|
20231213,092400,22823682,1768,1768,1768,1768,0
|
|
20231213,092300,22823682,1768,1768,1768,1768,0
|
|
20231213,092200,22823682,1768,1768,1768,1768,0
|
|
20231213,092100,22823682,1768,1768,1768,1768,100
|
|
20231213,092000,22646882,1768,1767,1769,1767,1028
|
|
20231213,091900,20828680,1761,1761,1761,1761,0
|
|
20231213,091800,20828680,1761,1762,1762,1761,1255
|
|
20231213,091700,18618615,1760,1760,1760,1760,0
|
|
20231213,091600,18618615,1760,1760,1760,1760,124
|
|
20231213,091500,18400375,1768,1768,1768,1768,0
|
|
20231213,091400,18400375,1768,1768,1768,1768,0
|
|
20231213,091300,18400375,1768,1769,1769,1768,1247
|
|
20231213,091200,16194671,1769,1771,1771,1769,153
|
|
20231213,091100,15923874,1771,1769,1771,1769,163
|
|
20231213,091000,15635203,1769,1769,1769,1769,130
|
|
20231213,090900,15405233,1771,1771,1775,1771,423
|
|
20231213,090800,14655427,1771,1771,1771,1771,35
|
|
20231213,090700,14593442,1772,1772,1772,1772,0
|
|
20231213,090600,14593442,1772,1769,1772,1769,215
|
|
20231213,090500,14212471,1772,1772,1772,1771,332
|
|
20231213,090400,13624174,1772,1768,1772,1768,301
|
|
20231213,090300,13091202,1768,1768,1768,1768,57
|
|
20231213,090200,12990426,1768,1769,1770,1754,1122
|
|
20231213,090100,11005856,1770,1759,1770,1759,1664
|
|
20231213,090000,8062047,1753,1753,1753,1753,4599
|