595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,185200,32954013,1381,1381,1381,1381,300
|
|
20231208,185100,32954013,1381,1381,1381,1381,0
|
|
20231208,185000,32954013,1381,1381,1381,1381,0
|
|
20231208,184900,32954013,1381,1381,1381,1381,0
|
|
20231208,184800,32954013,1381,1381,1381,1381,0
|
|
20231208,184700,32954013,1381,1381,1381,1381,0
|
|
20231208,184600,32954013,1381,1381,1381,1381,0
|
|
20231208,184500,32954013,1381,1381,1381,1381,0
|
|
20231208,184400,32954013,1381,1381,1381,1381,0
|
|
20231208,184300,32954013,1381,1381,1381,1381,0
|
|
20231208,184200,32954013,1381,1381,1381,1381,0
|
|
20231208,184100,32954013,1381,1381,1381,1381,0
|
|
20231208,184000,32954013,1381,1381,1381,1381,0
|
|
20231208,183900,32954013,1381,1381,1381,1381,0
|
|
20231208,183800,32954013,1381,1381,1381,1381,0
|
|
20231208,183700,32954013,1381,1381,1381,1381,0
|
|
20231208,183600,32954013,1381,1381,1381,1381,0
|
|
20231208,183500,32954013,1381,1381,1381,1381,0
|
|
20231208,183400,32954013,1381,1381,1381,1381,0
|
|
20231208,183300,32954013,1381,1381,1381,1381,0
|
|
20231208,183200,32954013,1381,1381,1381,1381,0
|
|
20231208,183100,32954013,1381,1381,1381,1381,0
|
|
20231208,183000,32954013,1381,1381,1381,1381,0
|
|
20231208,182900,32954013,1381,1381,1381,1381,0
|
|
20231208,182800,32954013,1381,1381,1381,1381,0
|
|
20231208,182700,32954013,1381,1381,1381,1381,0
|
|
20231208,182600,32954013,1381,1381,1381,1381,0
|
|
20231208,182500,32954013,1381,1381,1381,1381,0
|
|
20231208,182400,32954013,1381,1381,1381,1381,0
|
|
20231208,182300,32954013,1381,1381,1381,1381,0
|
|
20231208,182200,32954013,1381,1381,1381,1381,300
|
|
20231208,182100,32954013,1381,1381,1381,1381,0
|
|
20231208,182000,32954013,1381,1381,1381,1381,0
|
|
20231208,181900,32954013,1381,1381,1381,1381,0
|
|
20231208,181800,32954013,1381,1381,1381,1381,0
|
|
20231208,181700,32954013,1381,1381,1381,1381,0
|
|
20231208,181600,32954013,1381,1381,1381,1381,0
|
|
20231208,181500,32954013,1381,1381,1381,1381,0
|
|
20231208,181400,32954013,1381,1381,1381,1381,0
|
|
20231208,181300,32954013,1381,1381,1381,1381,0
|
|
20231208,181200,32954013,1381,1381,1381,1381,0
|
|
20231208,181100,32954013,1381,1381,1381,1381,0
|
|
20231208,181000,32954013,1381,1381,1381,1381,0
|
|
20231208,180900,32954013,1381,1381,1381,1381,0
|
|
20231208,180800,32954013,1381,1381,1381,1381,0
|
|
20231208,180700,32954013,1381,1381,1381,1381,0
|
|
20231208,180600,32954013,1381,1381,1381,1381,0
|
|
20231208,180500,32954013,1381,1381,1381,1381,0
|
|
20231208,180400,32954013,1381,1381,1381,1381,0
|
|
20231208,180300,32954013,1381,1381,1381,1381,0
|
|
20231208,180200,32954013,1381,1381,1381,1381,0
|
|
20231208,180100,32954013,1381,1381,1381,1381,0
|
|
20231208,180000,32954013,1381,1381,1381,1381,0
|
|
20231208,175900,32954013,1381,1381,1381,1381,0
|
|
20231208,175800,32954013,1381,1381,1381,1381,0
|
|
20231208,175700,32954013,1381,1381,1381,1381,0
|
|
20231208,175600,32954013,1381,1381,1381,1381,0
|
|
20231208,175500,32954013,1381,1381,1381,1381,0
|
|
20231208,175400,32954013,1381,1381,1381,1381,0
|
|
20231208,175300,32954013,1381,1381,1381,1381,0
|
|
20231208,175200,32954013,1381,1381,1381,1381,300
|
|
20231208,175100,32954013,1381,1381,1381,1381,0
|
|
20231208,175000,32954013,1381,1381,1381,1381,0
|
|
20231208,174900,32954013,1381,1381,1381,1381,0
|
|
20231208,174800,32954013,1381,1381,1381,1381,0
|
|
20231208,174700,32954013,1381,1381,1381,1381,0
|
|
20231208,174600,32954013,1381,1381,1381,1381,0
|
|
20231208,174500,32954013,1381,1381,1381,1381,0
|
|
20231208,174400,32954013,1381,1381,1381,1381,0
|
|
20231208,174300,32954013,1381,1381,1381,1381,0
|
|
20231208,174200,32954013,1381,1381,1381,1381,0
|
|
20231208,174100,32954013,1381,1381,1381,1381,0
|
|
20231208,174000,32954013,1381,1381,1381,1381,0
|
|
20231208,173900,32954013,1381,1381,1381,1381,0
|
|
20231208,173800,32954013,1381,1381,1381,1381,0
|
|
20231208,173700,32954013,1381,1381,1381,1381,0
|
|
20231208,173600,32954013,1381,1381,1381,1381,0
|
|
20231208,173500,32954013,1381,1381,1381,1381,0
|
|
20231208,173400,32954013,1381,1381,1381,1381,0
|
|
20231208,173300,32954013,1381,1381,1381,1381,0
|
|
20231208,173200,32954013,1381,1381,1381,1381,0
|
|
20231208,173100,32954013,1381,1381,1381,1381,0
|
|
20231208,173000,32954013,1381,1381,1381,1381,0
|
|
20231208,172900,32954013,1381,1381,1381,1381,0
|
|
20231208,172800,32954013,1381,1381,1381,1381,0
|
|
20231208,172700,32954013,1381,1381,1381,1381,0
|
|
20231208,172600,32954013,1381,1381,1381,1381,0
|
|
20231208,172500,32954013,1381,1381,1381,1381,0
|
|
20231208,172400,32954013,1381,1381,1381,1381,0
|
|
20231208,172300,32954013,1381,1381,1381,1381,0
|
|
20231208,172200,32954013,1381,1381,1381,1381,300
|
|
20231208,172100,32954013,1381,1381,1381,1381,0
|
|
20231208,172000,32954013,1381,1381,1381,1381,0
|
|
20231208,171900,32954013,1381,1381,1381,1381,0
|
|
20231208,171800,32954013,1381,1381,1381,1381,0
|
|
20231208,171700,32954013,1381,1381,1381,1381,0
|
|
20231208,171600,32954013,1381,1381,1381,1381,0
|
|
20231208,171500,32954013,1381,1381,1381,1381,0
|
|
20231208,171400,32954013,1381,1381,1381,1381,0
|
|
20231208,171300,32954013,1381,1381,1381,1381,0
|
|
20231208,171200,32954013,1381,1381,1381,1381,0
|
|
20231208,171100,32954013,1381,1381,1381,1381,0
|
|
20231208,171000,32954013,1381,1381,1381,1381,0
|
|
20231208,170900,32954013,1381,1381,1381,1381,0
|
|
20231208,170800,32954013,1381,1381,1381,1381,0
|
|
20231208,170700,32954013,1381,1381,1381,1381,0
|
|
20231208,170600,32954013,1381,1381,1381,1381,0
|
|
20231208,170500,32954013,1381,1381,1381,1381,0
|
|
20231208,170400,32954013,1381,1381,1381,1381,0
|
|
20231208,170300,32954013,1381,1381,1381,1381,0
|
|
20231208,170200,32954013,1381,1381,1381,1381,0
|
|
20231208,170100,32954013,1381,1381,1381,1381,0
|
|
20231208,170000,32954013,1381,1381,1381,1381,0
|
|
20231208,165900,32954013,1381,1381,1381,1381,0
|
|
20231208,165800,32954013,1381,1381,1381,1381,0
|
|
20231208,165700,32954013,1381,1381,1381,1381,0
|
|
20231208,165600,32954013,1381,1381,1381,1381,0
|
|
20231208,165500,32954013,1381,1381,1381,1381,0
|
|
20231208,165400,32954013,1381,1381,1381,1381,0
|
|
20231208,165300,32954013,1381,1381,1381,1381,0
|
|
20231208,165200,32954013,1381,1381,1381,1381,300
|
|
20231208,165100,32954013,1381,1381,1381,1381,0
|
|
20231208,165000,32954013,1381,1381,1381,1381,0
|
|
20231208,164900,32954013,1381,1381,1381,1381,0
|
|
20231208,164800,32954013,1381,1381,1381,1381,0
|
|
20231208,164700,32954013,1381,1381,1381,1381,0
|
|
20231208,164600,32954013,1381,1381,1381,1381,0
|
|
20231208,164500,32954013,1381,1381,1381,1381,0
|
|
20231208,164400,32954013,1381,1381,1381,1381,0
|
|
20231208,164300,32954013,1381,1381,1381,1381,0
|
|
20231208,164200,32954013,1381,1381,1381,1381,0
|
|
20231208,164100,32954013,1381,1381,1381,1381,0
|
|
20231208,164000,32954013,1381,1381,1381,1381,0
|
|
20231208,163900,32954013,1381,1381,1381,1381,0
|
|
20231208,163800,32954013,1381,1381,1381,1381,0
|
|
20231208,163700,32954013,1381,1381,1381,1381,0
|
|
20231208,163600,32954013,1381,1381,1381,1381,0
|
|
20231208,163500,32954013,1381,1381,1381,1381,0
|
|
20231208,163400,32954013,1381,1381,1381,1381,0
|
|
20231208,163300,32954013,1381,1381,1381,1381,0
|
|
20231208,163200,32954013,1381,1381,1381,1381,0
|
|
20231208,163100,32954013,1381,1381,1381,1381,0
|
|
20231208,163000,32954013,1381,1381,1381,1381,0
|
|
20231208,162900,32954013,1381,1381,1381,1381,0
|
|
20231208,162800,32954013,1381,1381,1381,1381,0
|
|
20231208,162700,32954013,1381,1381,1381,1381,0
|
|
20231208,162600,32954013,1381,1381,1381,1381,0
|
|
20231208,162500,32954013,1381,1381,1381,1381,0
|
|
20231208,162400,32954013,1381,1381,1381,1381,0
|
|
20231208,162300,32954013,1381,1381,1381,1381,0
|
|
20231208,162200,32954013,1381,1381,1381,1381,300
|
|
20231208,162100,32954013,1381,1381,1381,1381,0
|
|
20231208,162000,32954013,1381,1381,1381,1381,0
|
|
20231208,161900,32954013,1381,1381,1381,1381,0
|
|
20231208,161800,32954013,1381,1381,1381,1381,0
|
|
20231208,161700,32954013,1381,1381,1381,1381,0
|
|
20231208,161600,32954013,1381,1381,1381,1381,0
|
|
20231208,161500,32954013,1381,1381,1381,1381,0
|
|
20231208,161400,32954013,1381,1381,1381,1381,0
|
|
20231208,161300,32954013,1381,1381,1381,1381,0
|
|
20231208,161200,32954013,1381,1381,1381,1381,0
|
|
20231208,161100,32954013,1381,1381,1381,1381,0
|
|
20231208,161000,32954013,1381,1381,1381,1381,0
|
|
20231208,160900,32954013,1381,1381,1381,1381,0
|
|
20231208,160800,32954013,1381,1381,1381,1381,0
|
|
20231208,160700,32954013,1381,1381,1381,1381,0
|
|
20231208,160600,32954013,1381,1381,1381,1381,0
|
|
20231208,160500,32954013,1381,1381,1381,1381,0
|
|
20231208,160400,32954013,1381,1381,1381,1381,0
|
|
20231208,160300,32954013,1381,1381,1381,1381,0
|
|
20231208,160200,32954013,1381,1381,1381,1381,0
|
|
20231208,160100,32954013,1381,1381,1381,1381,0
|
|
20231208,160000,32954013,1381,1381,1381,1381,0
|
|
20231208,155900,32954013,1381,1381,1381,1381,0
|
|
20231208,155800,32954013,1381,1381,1381,1381,0
|
|
20231208,155700,32954013,1381,1381,1381,1381,0
|
|
20231208,155600,32954013,1381,1381,1381,1381,0
|
|
20231208,155500,32954013,1381,1381,1381,1381,0
|
|
20231208,155400,32954013,1381,1381,1381,1381,0
|
|
20231208,155300,32954013,1381,1381,1381,1381,0
|
|
20231208,155200,32954013,1381,1381,1381,1381,300
|
|
20231208,155100,32954013,1381,1381,1381,1381,0
|
|
20231208,155000,32954013,1381,1381,1381,1381,0
|
|
20231208,154900,32954013,1381,1381,1381,1381,0
|
|
20231208,154800,32954013,1381,1381,1381,1381,0
|
|
20231208,154700,32954013,1381,1381,1381,1381,0
|
|
20231208,154600,32954013,1381,1381,1381,1381,0
|
|
20231208,154500,32954013,1381,1381,1381,1381,0
|
|
20231208,154400,32954013,1381,1381,1381,1381,0
|
|
20231208,154300,32954013,1381,1381,1381,1381,0
|
|
20231208,154200,32954013,1381,1381,1381,1381,0
|
|
20231208,154100,32954013,1381,1381,1381,1381,0
|
|
20231208,154000,32954013,1381,1381,1381,1381,0
|
|
20231208,153900,32954013,1381,1381,1381,1381,0
|
|
20231208,153800,32954013,1381,1381,1381,1381,0
|
|
20231208,153700,32954013,1381,1381,1381,1381,0
|
|
20231208,153600,32954013,1381,1381,1381,1381,0
|
|
20231208,153500,32954013,1381,1381,1381,1381,0
|
|
20231208,153400,32954013,1381,1381,1381,1381,0
|
|
20231208,153300,32954013,1381,1381,1381,1381,0
|
|
20231208,153200,32954013,1381,1381,1381,1381,0
|
|
20231208,153100,32954013,1381,1381,1381,1381,0
|
|
20231208,153000,32954013,1381,1381,1381,1381,300
|
|
20231208,152900,32539713,1385,1385,1385,1385,0
|
|
20231208,152800,32539713,1385,1385,1385,1385,0
|
|
20231208,152700,32539713,1385,1385,1385,1385,0
|
|
20231208,152600,32539713,1385,1385,1385,1385,0
|
|
20231208,152500,32539713,1385,1385,1385,1385,0
|
|
20231208,152400,32539713,1385,1385,1385,1385,0
|
|
20231208,152300,32539713,1385,1385,1385,1385,0
|
|
20231208,152200,32539713,1385,1385,1385,1385,0
|
|
20231208,152100,32539713,1385,1385,1385,1385,0
|
|
20231208,152000,32539713,1385,1385,1385,1385,0
|
|
20231208,151900,32539713,1385,1385,1385,1385,1
|
|
20231208,151800,32538328,1385,1385,1385,1385,199
|
|
20231208,151700,32262713,1385,1385,1385,1385,5
|
|
20231208,151600,32255788,1385,1385,1385,1385,0
|
|
20231208,151500,32255788,1385,1385,1385,1385,5
|
|
20231208,151400,32248863,1385,1385,1385,1385,0
|
|
20231208,151300,32248863,1385,1385,1385,1385,0
|
|
20231208,151200,32248863,1385,1385,1385,1385,0
|
|
20231208,151100,32248863,1385,1385,1385,1385,0
|
|
20231208,151000,32248863,1385,1385,1385,1385,6
|
|
20231208,150900,32240553,1385,1385,1385,1385,2
|
|
20231208,150800,32237783,1385,1385,1385,1385,104
|
|
20231208,150700,32093743,1380,1380,1380,1380,0
|
|
20231208,150600,32093743,1380,1383,1383,1380,1940
|
|
20231208,150500,29414581,1384,1384,1384,1384,60
|
|
20231208,150400,29331541,1385,1385,1385,1385,0
|
|
20231208,150300,29331541,1385,1385,1385,1385,0
|
|
20231208,150200,29331541,1385,1385,1385,1385,0
|
|
20231208,150100,29331541,1385,1385,1385,1385,0
|
|
20231208,150000,29331541,1385,1385,1385,1385,1
|
|
20231208,145900,29330156,1384,1384,1384,1384,0
|
|
20231208,145800,29330156,1384,1384,1384,1384,0
|
|
20231208,145700,29330156,1384,1384,1384,1384,668
|
|
20231208,145600,28405644,1385,1385,1385,1385,3
|
|
20231208,145500,28401489,1385,1385,1385,1385,120
|
|
20231208,145400,28235289,1385,1385,1385,1385,20
|
|
20231208,145300,28207589,1385,1385,1385,1385,5
|
|
20231208,145200,28200664,1385,1385,1385,1385,3
|
|
20231208,145100,28196509,1384,1384,1384,1384,0
|
|
20231208,145000,28196509,1384,1384,1384,1384,0
|
|
20231208,144900,28196509,1384,1384,1384,1384,0
|
|
20231208,144800,28196509,1384,1384,1384,1384,0
|
|
20231208,144700,28196509,1384,1384,1384,1384,295
|
|
20231208,144600,27788229,1384,1384,1384,1384,113
|
|
20231208,144500,27631837,1384,1384,1384,1384,0
|
|
20231208,144400,27631837,1384,1384,1384,1384,0
|
|
20231208,144300,27631837,1384,1384,1384,1384,0
|
|
20231208,144200,27631837,1384,1384,1384,1384,0
|
|
20231208,144100,27631837,1384,1384,1384,1384,0
|
|
20231208,144000,27631837,1384,1384,1384,1384,881
|
|
20231208,143900,26412533,1383,1383,1383,1383,0
|
|
20231208,143800,26412533,1383,1383,1383,1383,0
|
|
20231208,143700,26412533,1383,1383,1383,1383,20
|
|
20231208,143600,26384873,1384,1384,1384,1384,0
|
|
20231208,143500,26384873,1384,1384,1384,1384,0
|
|
20231208,143400,26384873,1384,1384,1384,1384,0
|
|
20231208,143300,26384873,1384,1384,1384,1384,1000
|
|
20231208,143200,25000873,1384,1384,1384,1384,0
|
|
20231208,143100,25000873,1384,1384,1384,1384,100
|
|
20231208,143000,24862473,1384,1384,1384,1384,0
|
|
20231208,142900,24862473,1384,1384,1384,1384,0
|
|
20231208,142800,24862473,1384,1384,1384,1384,0
|
|
20231208,142700,24862473,1384,1384,1384,1384,0
|
|
20231208,142600,24862473,1384,1384,1384,1384,0
|
|
20231208,142500,24862473,1384,1384,1384,1384,0
|
|
20231208,142400,24862473,1384,1384,1384,1384,0
|
|
20231208,142300,24862473,1384,1384,1384,1384,0
|
|
20231208,142200,24862473,1384,1384,1384,1384,0
|
|
20231208,142100,24862473,1384,1384,1384,1384,0
|
|
20231208,142000,24862473,1384,1384,1384,1384,0
|
|
20231208,141900,24862473,1384,1384,1384,1384,0
|
|
20231208,141800,24862473,1384,1384,1384,1384,0
|
|
20231208,141700,24862473,1384,1384,1384,1384,0
|
|
20231208,141600,24862473,1384,1384,1384,1384,0
|
|
20231208,141500,24862473,1384,1384,1384,1384,0
|
|
20231208,141400,24862473,1384,1384,1384,1384,0
|
|
20231208,141300,24862473,1384,1384,1384,1384,0
|
|
20231208,141200,24862473,1384,1384,1384,1384,0
|
|
20231208,141100,24862473,1384,1384,1384,1384,0
|
|
20231208,141000,24862473,1384,1384,1384,1384,0
|
|
20231208,140900,24862473,1384,1384,1384,1384,0
|
|
20231208,140800,24862473,1384,1384,1384,1384,0
|
|
20231208,140700,24862473,1384,1384,1384,1384,1
|
|
20231208,140600,24861089,1381,1381,1381,1381,0
|
|
20231208,140500,24861089,1381,1381,1381,1381,307
|
|
20231208,140400,24437122,1381,1381,1381,1381,469
|
|
20231208,140300,23789433,1381,1381,1381,1381,7
|
|
20231208,140200,23779766,1381,1381,1381,1381,5
|
|
20231208,140100,23772861,1381,1381,1381,1381,4
|
|
20231208,140000,23767337,1381,1381,1381,1381,0
|
|
20231208,135900,23767337,1381,1381,1381,1381,0
|
|
20231208,135800,23767337,1381,1381,1381,1381,108
|
|
20231208,135700,23618189,1381,1381,1381,1381,0
|
|
20231208,135600,23618189,1381,1381,1381,1381,0
|
|
20231208,135500,23618189,1381,1381,1381,1381,0
|
|
20231208,135400,23618189,1381,1381,1381,1381,20
|
|
20231208,135300,23590569,1381,1381,1381,1381,0
|
|
20231208,135200,23590569,1381,1381,1381,1381,0
|
|
20231208,135100,23590569,1381,1381,1381,1381,0
|
|
20231208,135000,23590569,1381,1381,1381,1381,1
|
|
20231208,134900,23589188,1381,1381,1381,1381,0
|
|
20231208,134800,23589188,1381,1381,1381,1381,0
|
|
20231208,134700,23589188,1381,1381,1381,1381,79
|
|
20231208,134600,23480089,1381,1381,1381,1381,1120
|
|
20231208,134500,21933369,1381,1381,1381,1381,33
|
|
20231208,134400,21887796,1380,1380,1380,1380,0
|
|
20231208,134300,21887796,1380,1380,1380,1380,2
|
|
20231208,134200,21885036,1381,1381,1381,1381,0
|
|
20231208,134100,21885036,1381,1381,1381,1381,0
|
|
20231208,134000,21885036,1381,1381,1381,1381,0
|
|
20231208,133900,21885036,1381,1381,1381,1381,18
|
|
20231208,133800,21860178,1381,1381,1381,1381,700
|
|
20231208,133700,20893478,1381,1381,1381,1381,0
|
|
20231208,133600,20893478,1381,1381,1381,1381,0
|
|
20231208,133500,20893478,1381,1381,1381,1381,708
|
|
20231208,133400,19915730,1381,1381,1381,1381,0
|
|
20231208,133300,19915730,1381,1381,1381,1381,0
|
|
20231208,133200,19915730,1381,1381,1381,1381,1
|
|
20231208,133100,19914349,1381,1381,1381,1381,1
|
|
20231208,133000,19912968,1381,1381,1381,1381,4
|
|
20231208,132900,19907444,1381,1383,1383,1381,286
|
|
20231208,132800,19512472,1383,1383,1383,1383,0
|
|
20231208,132700,19512472,1383,1383,1383,1383,0
|
|
20231208,132600,19512472,1383,1383,1383,1383,198
|
|
20231208,132500,19238638,1383,1383,1383,1383,0
|
|
20231208,132400,19238638,1383,1383,1383,1383,0
|
|
20231208,132300,19238638,1383,1383,1383,1383,62
|
|
20231208,132200,19152892,1383,1383,1383,1383,0
|
|
20231208,132100,19152892,1383,1383,1383,1383,0
|
|
20231208,132000,19152892,1383,1383,1383,1383,0
|
|
20231208,131900,19152892,1383,1383,1383,1383,0
|
|
20231208,131800,19152892,1383,1383,1383,1383,0
|
|
20231208,131700,19152892,1383,1383,1383,1383,100
|
|
20231208,131600,19014592,1381,1381,1381,1381,0
|
|
20231208,131500,19014592,1381,1381,1381,1381,0
|
|
20231208,131400,19014592,1381,1381,1381,1381,0
|
|
20231208,131300,19014592,1381,1381,1381,1381,0
|
|
20231208,131200,19014592,1381,1381,1381,1381,0
|
|
20231208,131100,19014592,1381,1381,1381,1381,0
|
|
20231208,131000,19014592,1381,1381,1381,1381,53
|
|
20231208,130900,18941399,1381,1381,1381,1381,0
|
|
20231208,130800,18941399,1381,1381,1381,1381,0
|
|
20231208,130700,18941399,1381,1381,1381,1381,0
|
|
20231208,130600,18941399,1381,1381,1381,1381,0
|
|
20231208,130500,18941399,1381,1381,1381,1381,0
|
|
20231208,130400,18941399,1381,1381,1381,1381,12
|
|
20231208,130300,18924827,1381,1381,1381,1381,0
|
|
20231208,130200,18924827,1381,1381,1381,1381,0
|
|
20231208,130100,18924827,1381,1381,1381,1381,0
|
|
20231208,130000,18924827,1381,1381,1381,1381,0
|
|
20231208,125900,18924827,1381,1381,1381,1381,0
|
|
20231208,125800,18924827,1381,1381,1381,1381,0
|
|
20231208,125700,18924827,1381,1381,1381,1381,0
|
|
20231208,125600,18924827,1381,1381,1381,1381,0
|
|
20231208,125500,18924827,1381,1381,1381,1381,0
|
|
20231208,125400,18924827,1381,1381,1381,1381,95
|
|
20231208,125300,18793632,1381,1381,1381,1381,0
|
|
20231208,125200,18793632,1381,1381,1381,1381,0
|
|
20231208,125100,18793632,1381,1381,1381,1381,0
|
|
20231208,125000,18793632,1381,1381,1381,1381,0
|
|
20231208,124900,18793632,1381,1381,1381,1381,0
|
|
20231208,124800,18793632,1381,1381,1381,1381,0
|
|
20231208,124700,18793632,1381,1381,1381,1381,0
|
|
20231208,124600,18793632,1381,1381,1381,1381,14
|
|
20231208,124500,18774298,1381,1381,1381,1381,0
|
|
20231208,124400,18774298,1381,1381,1381,1381,282
|
|
20231208,124300,18384856,1380,1380,1380,1380,0
|
|
20231208,124200,18384856,1380,1380,1380,1380,0
|
|
20231208,124100,18384856,1380,1380,1380,1380,0
|
|
20231208,124000,18384856,1380,1380,1380,1380,0
|
|
20231208,123900,18384856,1380,1380,1380,1380,0
|
|
20231208,123800,18384856,1380,1380,1380,1380,0
|
|
20231208,123700,18384856,1380,1380,1380,1380,0
|
|
20231208,123600,18384856,1380,1380,1380,1380,0
|
|
20231208,123500,18384856,1380,1380,1380,1380,3
|
|
20231208,123400,18380716,1380,1380,1380,1380,0
|
|
20231208,123300,18380716,1380,1380,1380,1380,0
|
|
20231208,123200,18380716,1380,1380,1380,1380,0
|
|
20231208,123100,18380716,1380,1380,1380,1380,8
|
|
20231208,123000,18369676,1380,1380,1380,1380,0
|
|
20231208,122900,18369676,1380,1381,1381,1380,130
|
|
20231208,122800,18190176,1381,1381,1381,1381,0
|
|
20231208,122700,18190176,1381,1381,1381,1381,0
|
|
20231208,122600,18190176,1381,1381,1381,1381,0
|
|
20231208,122500,18190176,1381,1381,1381,1381,0
|
|
20231208,122400,18190176,1381,1381,1381,1381,0
|
|
20231208,122300,18190176,1381,1381,1381,1381,0
|
|
20231208,122200,18190176,1381,1381,1381,1381,0
|
|
20231208,122100,18190176,1381,1381,1381,1381,0
|
|
20231208,122000,18190176,1381,1381,1381,1381,0
|
|
20231208,121900,18190176,1381,1381,1381,1381,0
|
|
20231208,121800,18190176,1381,1381,1381,1381,1
|
|
20231208,121700,18188795,1381,1381,1381,1381,0
|
|
20231208,121600,18188795,1381,1381,1381,1381,0
|
|
20231208,121500,18188795,1381,1381,1381,1381,0
|
|
20231208,121400,18188795,1381,1381,1381,1381,0
|
|
20231208,121300,18188795,1381,1381,1381,1381,12
|
|
20231208,121200,18172223,1380,1380,1380,1380,0
|
|
20231208,121100,18172223,1380,1380,1380,1380,0
|
|
20231208,121000,18172223,1380,1380,1380,1380,0
|
|
20231208,120900,18172223,1380,1380,1380,1380,11
|
|
20231208,120800,18157043,1380,1380,1380,1380,0
|
|
20231208,120700,18157043,1380,1380,1380,1380,0
|
|
20231208,120600,18157043,1380,1381,1381,1380,679
|
|
20231208,120500,17219893,1382,1382,1382,1382,0
|
|
20231208,120400,17219893,1382,1382,1382,1382,20
|
|
20231208,120300,17192253,1384,1384,1384,1384,0
|
|
20231208,120200,17192253,1384,1384,1384,1384,0
|
|
20231208,120100,17192253,1384,1384,1384,1384,0
|
|
20231208,120000,17192253,1384,1384,1384,1384,1
|
|
20231208,115900,17190869,1384,1384,1384,1384,1
|
|
20231208,115800,17189485,1383,1383,1383,1383,50
|
|
20231208,115700,17120335,1383,1383,1383,1383,0
|
|
20231208,115600,17120335,1383,1383,1383,1383,0
|
|
20231208,115500,17120335,1383,1383,1383,1383,0
|
|
20231208,115400,17120335,1383,1383,1383,1383,2
|
|
20231208,115300,17117569,1383,1383,1383,1383,2
|
|
20231208,115200,17114803,1383,1383,1383,1383,0
|
|
20231208,115100,17114803,1383,1383,1383,1383,0
|
|
20231208,115000,17114803,1383,1383,1383,1383,0
|
|
20231208,114900,17114803,1383,1383,1383,1383,0
|
|
20231208,114800,17114803,1383,1383,1383,1383,0
|
|
20231208,114700,17114803,1383,1382,1383,1382,12
|
|
20231208,114600,17098217,1383,1383,1383,1383,28
|
|
20231208,114500,17059493,1382,1382,1382,1382,94
|
|
20231208,114400,16929585,1382,1382,1382,1382,23
|
|
20231208,114300,16897799,1382,1382,1382,1382,0
|
|
20231208,114200,16897799,1382,1382,1382,1382,1
|
|
20231208,114100,16896417,1382,1382,1382,1382,0
|
|
20231208,114000,16896417,1382,1382,1382,1382,0
|
|
20231208,113900,16896417,1382,1382,1382,1382,2000
|
|
20231208,113800,14132417,1381,1381,1381,1381,0
|
|
20231208,113700,14132417,1381,1381,1381,1381,0
|
|
20231208,113600,14132417,1381,1381,1381,1381,0
|
|
20231208,113500,14132417,1381,1381,1381,1381,57
|
|
20231208,113400,14053700,1382,1382,1382,1382,0
|
|
20231208,113300,14053700,1382,1382,1382,1382,3
|
|
20231208,113200,14049554,1382,1382,1382,1382,2
|
|
20231208,113100,14046790,1381,1381,1381,1381,0
|
|
20231208,113000,14046790,1381,1381,1381,1381,0
|
|
20231208,112900,14046790,1381,1381,1381,1381,0
|
|
20231208,112800,14046790,1381,1382,1382,1381,276
|
|
20231208,112700,13665630,1382,1382,1382,1382,0
|
|
20231208,112600,13665630,1382,1382,1382,1382,0
|
|
20231208,112500,13665630,1382,1382,1382,1382,3
|
|
20231208,112400,13661484,1381,1381,1381,1381,87
|
|
20231208,112300,13541337,1381,1381,1381,1381,0
|
|
20231208,112200,13541337,1381,1381,1381,1381,0
|
|
20231208,112100,13541337,1381,1381,1381,1381,0
|
|
20231208,112000,13541337,1381,1381,1381,1381,0
|
|
20231208,111900,13541337,1381,1381,1381,1381,0
|
|
20231208,111800,13541337,1381,1381,1381,1381,0
|
|
20231208,111700,13541337,1381,1381,1381,1381,0
|
|
20231208,111600,13541337,1381,1381,1381,1381,0
|
|
20231208,111500,13541337,1381,1381,1381,1381,6
|
|
20231208,111400,13533051,1381,1381,1381,1381,0
|
|
20231208,111300,13533051,1381,1381,1381,1381,1
|
|
20231208,111200,13531670,1381,1381,1381,1381,0
|
|
20231208,111100,13531670,1381,1381,1381,1381,0
|
|
20231208,111000,13531670,1381,1381,1381,1381,0
|
|
20231208,110900,13531670,1381,1381,1381,1381,0
|
|
20231208,110800,13531670,1381,1381,1381,1381,0
|
|
20231208,110700,13531670,1381,1381,1381,1381,0
|
|
20231208,110600,13531670,1381,1381,1381,1381,900
|
|
20231208,110500,12288770,1380,1380,1380,1380,0
|
|
20231208,110400,12288770,1380,1380,1380,1380,0
|
|
20231208,110300,12288770,1380,1380,1380,1380,0
|
|
20231208,110200,12288770,1380,1380,1380,1380,0
|
|
20231208,110100,12288770,1380,1380,1380,1380,1
|
|
20231208,110000,12287390,1381,1381,1381,1381,0
|
|
20231208,105900,12287390,1381,1381,1381,1381,4
|
|
20231208,105800,12281866,1381,1381,1381,1381,2
|
|
20231208,105700,12279104,1381,1381,1381,1381,995
|
|
20231208,105600,10905009,1381,1381,1381,1381,0
|
|
20231208,105500,10905009,1381,1381,1381,1381,0
|
|
20231208,105400,10905009,1381,1381,1381,1381,0
|
|
20231208,105300,10905009,1381,1381,1381,1381,0
|
|
20231208,105200,10905009,1381,1381,1381,1381,0
|
|
20231208,105100,10905009,1381,1381,1381,1381,0
|
|
20231208,105000,10905009,1381,1381,1381,1381,0
|
|
20231208,104900,10905009,1381,1381,1381,1381,0
|
|
20231208,104800,10905009,1381,1381,1381,1381,4
|
|
20231208,104700,10899485,1381,1381,1381,1381,1
|
|
20231208,104600,10898104,1380,1380,1380,1380,40
|
|
20231208,104500,10842904,1382,1382,1382,1382,0
|
|
20231208,104400,10842904,1382,1382,1382,1382,0
|
|
20231208,104300,10842904,1382,1382,1382,1382,0
|
|
20231208,104200,10842904,1382,1382,1382,1382,0
|
|
20231208,104100,10842904,1382,1382,1382,1382,0
|
|
20231208,104000,10842904,1382,1382,1382,1382,0
|
|
20231208,103900,10842904,1382,1382,1382,1382,0
|
|
20231208,103800,10842904,1382,1382,1382,1382,0
|
|
20231208,103700,10842904,1382,1382,1382,1382,0
|
|
20231208,103600,10842904,1382,1382,1382,1382,0
|
|
20231208,103500,10842904,1382,1382,1382,1382,0
|
|
20231208,103400,10842904,1382,1382,1382,1382,0
|
|
20231208,103300,10842904,1382,1382,1382,1382,0
|
|
20231208,103200,10842904,1382,1382,1382,1382,0
|
|
20231208,103100,10842904,1382,1382,1382,1382,0
|
|
20231208,103000,10842904,1382,1382,1382,1382,0
|
|
20231208,102900,10842904,1382,1382,1382,1382,1
|
|
20231208,102800,10841522,1382,1382,1382,1382,0
|
|
20231208,102700,10841522,1382,1382,1382,1382,0
|
|
20231208,102600,10841522,1382,1382,1382,1382,0
|
|
20231208,102500,10841522,1382,1382,1382,1382,0
|
|
20231208,102400,10841522,1382,1382,1382,1382,0
|
|
20231208,102300,10841522,1382,1382,1382,1382,0
|
|
20231208,102200,10841522,1382,1382,1382,1382,0
|
|
20231208,102100,10841522,1382,1382,1382,1382,3
|
|
20231208,102000,10837376,1382,1382,1382,1382,0
|
|
20231208,101900,10837376,1382,1382,1382,1382,0
|
|
20231208,101800,10837376,1382,1382,1382,1382,1
|
|
20231208,101700,10835994,1380,1380,1380,1379,1437
|
|
20231208,101600,8853371,1380,1380,1380,1380,0
|
|
20231208,101500,8853371,1380,1380,1380,1380,552
|
|
20231208,101400,8091611,1381,1381,1381,1381,0
|
|
20231208,101300,8091611,1381,1381,1381,1381,0
|
|
20231208,101200,8091611,1381,1381,1381,1381,1436
|
|
20231208,101100,6108495,1382,1382,1382,1382,0
|
|
20231208,101000,6108495,1382,1382,1382,1382,0
|
|
20231208,100900,6108495,1382,1382,1382,1382,0
|
|
20231208,100800,6108495,1382,1382,1382,1382,297
|
|
20231208,100700,5698041,1382,1382,1382,1382,0
|
|
20231208,100600,5698041,1382,1382,1382,1382,1
|
|
20231208,100500,5696659,1383,1383,1383,1383,0
|
|
20231208,100400,5696659,1383,1383,1383,1383,0
|
|
20231208,100300,5696659,1383,1383,1383,1383,0
|
|
20231208,100200,5696659,1383,1383,1383,1383,0
|
|
20231208,100100,5696659,1383,1383,1383,1382,58
|
|
20231208,100000,5616485,1383,1383,1383,1383,0
|
|
20231208,095900,5616485,1383,1383,1383,1383,0
|
|
20231208,095800,5616485,1383,1383,1383,1383,0
|
|
20231208,095700,5616485,1383,1383,1383,1383,0
|
|
20231208,095600,5616485,1383,1383,1383,1383,10
|
|
20231208,095500,5602655,1383,1383,1383,1383,5
|
|
20231208,095400,5595740,1382,1382,1382,1382,52
|
|
20231208,095300,5523876,1383,1383,1383,1383,0
|
|
20231208,095200,5523876,1383,1383,1383,1383,582
|
|
20231208,095100,4718970,1383,1383,1383,1383,1
|
|
20231208,095000,4717587,1384,1384,1384,1384,0
|
|
20231208,094900,4717587,1384,1384,1384,1384,0
|
|
20231208,094800,4717587,1384,1384,1384,1384,0
|
|
20231208,094700,4717587,1384,1384,1384,1384,0
|
|
20231208,094600,4717587,1384,1384,1384,1384,0
|
|
20231208,094500,4717587,1384,1384,1384,1384,1
|
|
20231208,094400,4716203,1383,1383,1383,1383,0
|
|
20231208,094300,4716203,1383,1383,1383,1383,0
|
|
20231208,094200,4716203,1383,1383,1383,1383,0
|
|
20231208,094100,4716203,1383,1383,1383,1383,0
|
|
20231208,094000,4716203,1383,1383,1383,1383,0
|
|
20231208,093900,4716203,1383,1383,1383,1383,0
|
|
20231208,093800,4716203,1383,1383,1383,1383,0
|
|
20231208,093700,4716203,1383,1383,1383,1383,1
|
|
20231208,093600,4714820,1383,1383,1383,1383,13
|
|
20231208,093500,4696841,1383,1383,1383,1383,351
|
|
20231208,093400,4211408,1383,1383,1383,1383,2
|
|
20231208,093300,4208642,1384,1383,1384,1383,5
|
|
20231208,093200,4201724,1384,1384,1384,1383,52
|
|
20231208,093100,4129757,1384,1384,1384,1384,0
|
|
20231208,093000,4129757,1384,1384,1384,1384,0
|
|
20231208,092900,4129757,1384,1384,1384,1384,0
|
|
20231208,092800,4129757,1384,1384,1384,1384,2
|
|
20231208,092700,4126989,1383,1383,1383,1383,0
|
|
20231208,092600,4126989,1383,1383,1383,1383,0
|
|
20231208,092500,4126989,1383,1383,1383,1383,0
|
|
20231208,092400,4126989,1383,1383,1383,1383,0
|
|
20231208,092300,4126989,1383,1383,1383,1383,0
|
|
20231208,092200,4126989,1383,1383,1383,1383,97
|
|
20231208,092100,3992838,1382,1382,1382,1382,0
|
|
20231208,092000,3992838,1382,1382,1382,1382,0
|
|
20231208,091900,3992838,1382,1382,1382,1382,0
|
|
20231208,091800,3992838,1382,1382,1382,1382,0
|
|
20231208,091700,3992838,1382,1382,1382,1382,0
|
|
20231208,091600,3992838,1382,1382,1382,1382,55
|
|
20231208,091500,3916828,1381,1381,1381,1381,10
|
|
20231208,091400,3903018,1381,1381,1381,1381,0
|
|
20231208,091300,3903018,1381,1381,1381,1381,0
|
|
20231208,091200,3903018,1381,1381,1381,1381,0
|
|
20231208,091100,3903018,1381,1381,1381,1381,125
|
|
20231208,091000,3730393,1381,1381,1381,1381,10
|
|
20231208,090900,3716583,1381,1381,1381,1381,0
|
|
20231208,090800,3716583,1381,1381,1381,1381,0
|
|
20231208,090700,3716583,1381,1381,1381,1381,1
|
|
20231208,090600,3715202,1381,1381,1381,1381,1
|
|
20231208,090500,3713821,1381,1381,1381,1381,100
|
|
20231208,090400,3575721,1381,1381,1381,1381,0
|
|
20231208,090300,3575721,1381,1381,1381,1381,0
|
|
20231208,090200,3575721,1381,1381,1381,1381,4
|
|
20231208,090100,3570197,1381,1382,1382,1381,2284
|
|
20231208,090000,415982,1382,1382,1382,1382,301
|