587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,184400,92795407,1190,1190,1190,1190,4523
|
|
20231206,184300,92795407,1190,1190,1190,1190,0
|
|
20231206,184200,92795407,1190,1190,1190,1190,0
|
|
20231206,184100,92795407,1190,1190,1190,1190,0
|
|
20231206,184000,92795407,1190,1190,1190,1190,0
|
|
20231206,183900,92795407,1190,1190,1190,1190,0
|
|
20231206,183800,92795407,1190,1190,1190,1190,0
|
|
20231206,183700,92795407,1190,1190,1190,1190,0
|
|
20231206,183600,92795407,1190,1190,1190,1190,0
|
|
20231206,183500,92795407,1190,1190,1190,1190,0
|
|
20231206,183400,92795407,1190,1190,1190,1190,0
|
|
20231206,183300,92795407,1190,1190,1190,1190,0
|
|
20231206,183200,92795407,1190,1190,1190,1190,0
|
|
20231206,183100,92795407,1190,1190,1190,1190,0
|
|
20231206,183000,92795407,1190,1190,1190,1190,0
|
|
20231206,182900,92795407,1190,1190,1190,1190,0
|
|
20231206,182800,92795407,1190,1190,1190,1190,0
|
|
20231206,182700,92795407,1190,1190,1190,1190,0
|
|
20231206,182600,92795407,1190,1190,1190,1190,0
|
|
20231206,182500,92795407,1190,1190,1190,1190,0
|
|
20231206,182400,92795407,1190,1190,1190,1190,0
|
|
20231206,182300,92795407,1190,1190,1190,1190,0
|
|
20231206,182200,92795407,1190,1190,1190,1190,0
|
|
20231206,182100,92795407,1190,1190,1190,1190,0
|
|
20231206,182000,92795407,1190,1190,1190,1190,0
|
|
20231206,181900,92795407,1190,1190,1190,1190,0
|
|
20231206,181800,92795407,1190,1190,1190,1190,0
|
|
20231206,181700,92795407,1190,1190,1190,1190,0
|
|
20231206,181600,92795407,1190,1190,1190,1190,0
|
|
20231206,181500,92795407,1190,1190,1190,1190,0
|
|
20231206,181400,92795407,1190,1190,1190,1190,4523
|
|
20231206,181300,92795407,1190,1190,1190,1190,0
|
|
20231206,181200,92795407,1190,1190,1190,1190,0
|
|
20231206,181100,92795407,1190,1190,1190,1190,0
|
|
20231206,181000,92795407,1190,1190,1190,1190,0
|
|
20231206,180900,92795407,1190,1190,1190,1190,0
|
|
20231206,180800,92795407,1190,1190,1190,1190,0
|
|
20231206,180700,92795407,1190,1190,1190,1190,0
|
|
20231206,180600,92795407,1190,1190,1190,1190,0
|
|
20231206,180500,92795407,1190,1190,1190,1190,0
|
|
20231206,180400,92795407,1190,1190,1190,1190,0
|
|
20231206,180300,92795407,1190,1190,1190,1190,0
|
|
20231206,180200,92795407,1190,1190,1190,1190,0
|
|
20231206,180100,92795407,1190,1190,1190,1190,0
|
|
20231206,180000,92795407,1190,1190,1190,1190,0
|
|
20231206,175900,92795407,1190,1190,1190,1190,0
|
|
20231206,175800,92795407,1190,1190,1190,1190,0
|
|
20231206,175700,92795407,1190,1190,1190,1190,0
|
|
20231206,175600,92795407,1190,1190,1190,1190,0
|
|
20231206,175500,92795407,1190,1190,1190,1190,0
|
|
20231206,175400,92795407,1190,1190,1190,1190,0
|
|
20231206,175300,92795407,1190,1190,1190,1190,0
|
|
20231206,175200,92795407,1190,1190,1190,1190,0
|
|
20231206,175100,92795407,1190,1190,1190,1190,0
|
|
20231206,175000,92795407,1190,1190,1190,1190,0
|
|
20231206,174900,92795407,1190,1190,1190,1190,0
|
|
20231206,174800,92795407,1190,1190,1190,1190,0
|
|
20231206,174700,92795407,1190,1190,1190,1190,0
|
|
20231206,174600,92795407,1190,1190,1190,1190,0
|
|
20231206,174500,92795407,1190,1190,1190,1190,0
|
|
20231206,174400,92795407,1190,1190,1190,1190,4523
|
|
20231206,174300,92795407,1190,1190,1190,1190,0
|
|
20231206,174200,92795407,1190,1190,1190,1190,0
|
|
20231206,174100,92795407,1190,1190,1190,1190,0
|
|
20231206,174000,92795407,1190,1190,1190,1190,0
|
|
20231206,173900,92795407,1190,1190,1190,1190,0
|
|
20231206,173800,92795407,1190,1190,1190,1190,0
|
|
20231206,173700,92795407,1190,1190,1190,1190,0
|
|
20231206,173600,92795407,1190,1190,1190,1190,0
|
|
20231206,173500,92795407,1190,1190,1190,1190,0
|
|
20231206,173400,92795407,1190,1190,1190,1190,0
|
|
20231206,173300,92795407,1190,1190,1190,1190,0
|
|
20231206,173200,92795407,1190,1190,1190,1190,0
|
|
20231206,173100,92795407,1190,1190,1190,1190,0
|
|
20231206,173000,92795407,1190,1190,1190,1190,0
|
|
20231206,172900,92795407,1190,1190,1190,1190,0
|
|
20231206,172800,92795407,1190,1190,1190,1190,0
|
|
20231206,172700,92795407,1190,1190,1190,1190,0
|
|
20231206,172600,92795407,1190,1190,1190,1190,0
|
|
20231206,172500,92795407,1190,1190,1190,1190,0
|
|
20231206,172400,92795407,1190,1190,1190,1190,0
|
|
20231206,172300,92795407,1190,1190,1190,1190,0
|
|
20231206,172200,92795407,1190,1190,1190,1190,0
|
|
20231206,172100,92795407,1190,1190,1190,1190,0
|
|
20231206,172000,92795407,1190,1190,1190,1190,0
|
|
20231206,171900,92795407,1190,1190,1190,1190,0
|
|
20231206,171800,92795407,1190,1190,1190,1190,0
|
|
20231206,171700,92795407,1190,1190,1190,1190,0
|
|
20231206,171600,92795407,1190,1190,1190,1190,0
|
|
20231206,171500,92795407,1190,1190,1190,1190,0
|
|
20231206,171400,92795407,1190,1190,1190,1190,4523
|
|
20231206,171300,92795407,1190,1190,1190,1190,0
|
|
20231206,171200,92795407,1190,1190,1190,1190,0
|
|
20231206,171100,92795407,1190,1190,1190,1190,0
|
|
20231206,171000,92795407,1190,1190,1190,1190,0
|
|
20231206,170900,92795407,1190,1190,1190,1190,0
|
|
20231206,170800,92795407,1190,1190,1190,1190,0
|
|
20231206,170700,92795407,1190,1190,1190,1190,0
|
|
20231206,170600,92795407,1190,1190,1190,1190,0
|
|
20231206,170500,92795407,1190,1190,1190,1190,0
|
|
20231206,170400,92795407,1190,1190,1190,1190,0
|
|
20231206,170300,92795407,1190,1190,1190,1190,0
|
|
20231206,170200,92795407,1190,1190,1190,1190,0
|
|
20231206,170100,92795407,1190,1190,1190,1190,0
|
|
20231206,170000,92795407,1190,1190,1190,1190,0
|
|
20231206,165900,92795407,1190,1190,1190,1190,0
|
|
20231206,165800,92795407,1190,1190,1190,1190,0
|
|
20231206,165700,92795407,1190,1190,1190,1190,0
|
|
20231206,165600,92795407,1190,1190,1190,1190,0
|
|
20231206,165500,92795407,1190,1190,1190,1190,0
|
|
20231206,165400,92795407,1190,1190,1190,1190,0
|
|
20231206,165300,92795407,1190,1190,1190,1190,0
|
|
20231206,165200,92795407,1190,1190,1190,1190,0
|
|
20231206,165100,92795407,1190,1190,1190,1190,0
|
|
20231206,165000,92795407,1190,1190,1190,1190,0
|
|
20231206,164900,92795407,1190,1190,1190,1190,0
|
|
20231206,164800,92795407,1190,1190,1190,1190,0
|
|
20231206,164700,92795407,1190,1190,1190,1190,0
|
|
20231206,164600,92795407,1190,1190,1190,1190,0
|
|
20231206,164500,92795407,1190,1190,1190,1190,0
|
|
20231206,164400,92795407,1190,1190,1190,1190,4523
|
|
20231206,164300,92795407,1190,1190,1190,1190,0
|
|
20231206,164200,92795407,1190,1190,1190,1190,0
|
|
20231206,164100,92795407,1190,1190,1190,1190,0
|
|
20231206,164000,92795407,1190,1190,1190,1190,0
|
|
20231206,163900,92795407,1190,1190,1190,1190,0
|
|
20231206,163800,92795407,1190,1190,1190,1190,0
|
|
20231206,163700,92795407,1190,1190,1190,1190,0
|
|
20231206,163600,92795407,1190,1190,1190,1190,0
|
|
20231206,163500,92795407,1190,1190,1190,1190,0
|
|
20231206,163400,92795407,1190,1190,1190,1190,0
|
|
20231206,163300,92795407,1190,1190,1190,1190,0
|
|
20231206,163200,92795407,1190,1190,1190,1190,0
|
|
20231206,163100,92795407,1190,1190,1190,1190,0
|
|
20231206,163000,92795407,1190,1190,1190,1190,0
|
|
20231206,162900,92795407,1190,1190,1190,1190,0
|
|
20231206,162800,92795407,1190,1190,1190,1190,0
|
|
20231206,162700,92795407,1190,1190,1190,1190,0
|
|
20231206,162600,92795407,1190,1190,1190,1190,0
|
|
20231206,162500,92795407,1190,1190,1190,1190,0
|
|
20231206,162400,92795407,1190,1190,1190,1190,0
|
|
20231206,162300,92795407,1190,1190,1190,1190,0
|
|
20231206,162200,92795407,1190,1190,1190,1190,0
|
|
20231206,162100,92795407,1190,1190,1190,1190,0
|
|
20231206,162000,92795407,1190,1190,1190,1190,0
|
|
20231206,161900,92795407,1190,1190,1190,1190,0
|
|
20231206,161800,92795407,1190,1190,1190,1190,0
|
|
20231206,161700,92795407,1190,1190,1190,1190,0
|
|
20231206,161600,92795407,1190,1190,1190,1190,0
|
|
20231206,161500,92795407,1190,1190,1190,1190,0
|
|
20231206,161400,92795407,1190,1190,1190,1190,4523
|
|
20231206,161300,92795407,1190,1190,1190,1190,0
|
|
20231206,161200,92795407,1190,1190,1190,1190,0
|
|
20231206,161100,92795407,1190,1190,1190,1190,0
|
|
20231206,161000,92795407,1190,1190,1190,1190,0
|
|
20231206,160900,92795407,1190,1190,1190,1190,0
|
|
20231206,160800,92795407,1190,1190,1190,1190,0
|
|
20231206,160700,92795407,1190,1190,1190,1190,0
|
|
20231206,160600,92795407,1190,1190,1190,1190,0
|
|
20231206,160500,92795407,1190,1190,1190,1190,0
|
|
20231206,160400,92795407,1190,1190,1190,1190,0
|
|
20231206,160300,92795407,1190,1190,1190,1190,0
|
|
20231206,160200,92795407,1190,1190,1190,1190,0
|
|
20231206,160100,92795407,1190,1190,1190,1190,0
|
|
20231206,160000,92795407,1190,1190,1190,1190,0
|
|
20231206,155900,92795407,1190,1190,1190,1190,0
|
|
20231206,155800,92795407,1190,1190,1190,1190,0
|
|
20231206,155700,92795407,1190,1190,1190,1190,0
|
|
20231206,155600,92795407,1190,1190,1190,1190,0
|
|
20231206,155500,92795407,1190,1190,1190,1190,0
|
|
20231206,155400,92795407,1190,1190,1190,1190,0
|
|
20231206,155300,92795407,1190,1190,1190,1190,0
|
|
20231206,155200,92795407,1190,1190,1190,1190,0
|
|
20231206,155100,92795407,1190,1190,1190,1190,0
|
|
20231206,155000,92795407,1190,1190,1190,1190,0
|
|
20231206,154900,92795407,1190,1190,1190,1190,0
|
|
20231206,154800,92795407,1190,1190,1190,1190,0
|
|
20231206,154700,92795407,1190,1190,1190,1190,0
|
|
20231206,154600,92795407,1190,1190,1190,1190,0
|
|
20231206,154500,92795407,1190,1190,1190,1190,0
|
|
20231206,154400,92795407,1190,1190,1190,1190,4523
|
|
20231206,154300,92795407,1190,1190,1190,1190,0
|
|
20231206,154200,92795407,1190,1190,1190,1190,0
|
|
20231206,154100,92795407,1190,1190,1190,1190,0
|
|
20231206,154000,92795407,1190,1190,1190,1190,0
|
|
20231206,153900,92795407,1190,1190,1190,1190,0
|
|
20231206,153800,92795407,1190,1190,1190,1190,0
|
|
20231206,153700,92795407,1190,1190,1190,1190,0
|
|
20231206,153600,92795407,1190,1190,1190,1190,0
|
|
20231206,153500,92795407,1190,1190,1190,1190,0
|
|
20231206,153400,92795407,1190,1190,1190,1190,0
|
|
20231206,153300,92795407,1190,1190,1190,1190,0
|
|
20231206,153200,92795407,1190,1190,1190,1190,0
|
|
20231206,153100,92795407,1190,1190,1190,1190,0
|
|
20231206,153000,92795407,1190,1190,1190,1190,4523
|
|
20231206,152900,87413037,1202,1202,1202,1202,0
|
|
20231206,152800,87413037,1202,1202,1202,1202,0
|
|
20231206,152700,87413037,1202,1202,1202,1202,0
|
|
20231206,152600,87413037,1202,1202,1202,1202,0
|
|
20231206,152500,87413037,1202,1202,1202,1202,0
|
|
20231206,152400,87413037,1202,1202,1202,1202,0
|
|
20231206,152300,87413037,1202,1202,1202,1202,0
|
|
20231206,152200,87413037,1202,1202,1202,1202,0
|
|
20231206,152100,87413037,1202,1202,1202,1202,0
|
|
20231206,152000,87413037,1202,1202,1202,1202,0
|
|
20231206,151900,87413037,1202,1202,1202,1199,202
|
|
20231206,151800,87170833,1201,1201,1201,1201,0
|
|
20231206,151700,87170833,1201,1200,1201,1199,4083
|
|
20231206,151600,82274761,1202,1202,1202,1202,0
|
|
20231206,151500,82274761,1202,1202,1202,1202,0
|
|
20231206,151400,82274761,1202,1202,1202,1202,128
|
|
20231206,151300,82120905,1200,1200,1200,1200,9
|
|
20231206,151200,82110105,1202,1202,1202,1202,0
|
|
20231206,151100,82110105,1202,1202,1202,1202,0
|
|
20231206,151000,82110105,1202,1202,1202,1202,0
|
|
20231206,150900,82110105,1202,1202,1202,1202,0
|
|
20231206,150800,82110105,1202,1202,1202,1202,0
|
|
20231206,150700,82110105,1202,1202,1202,1202,0
|
|
20231206,150600,82110105,1202,1202,1202,1202,20
|
|
20231206,150500,82086065,1202,1202,1202,1202,0
|
|
20231206,150400,82086065,1202,1202,1202,1202,0
|
|
20231206,150300,82086065,1202,1202,1202,1202,0
|
|
20231206,150200,82086065,1202,1202,1202,1202,0
|
|
20231206,150100,82086065,1202,1202,1202,1202,0
|
|
20231206,150000,82086065,1202,1202,1202,1202,0
|
|
20231206,145900,82086065,1202,1202,1202,1202,0
|
|
20231206,145800,82086065,1202,1202,1202,1202,5
|
|
20231206,145700,82080055,1202,1202,1202,1202,1
|
|
20231206,145600,82078853,1200,1200,1200,1200,0
|
|
20231206,145500,82078853,1200,1200,1200,1200,0
|
|
20231206,145400,82078853,1200,1200,1200,1200,0
|
|
20231206,145300,82078853,1200,1200,1200,1200,0
|
|
20231206,145200,82078853,1200,1200,1200,1200,0
|
|
20231206,145100,82078853,1200,1200,1200,1200,1
|
|
20231206,145000,82077653,1200,1200,1200,1200,0
|
|
20231206,144900,82077653,1200,1201,1201,1200,71
|
|
20231206,144800,81992383,1201,1201,1201,1201,209
|
|
20231206,144700,81741374,1199,1199,1199,1199,0
|
|
20231206,144600,81741374,1199,1199,1199,1199,0
|
|
20231206,144500,81741374,1199,1199,1199,1199,35
|
|
20231206,144400,81699409,1199,1200,1200,1199,5000
|
|
20231206,144300,75704162,1200,1201,1201,1200,2600
|
|
20231206,144200,72584008,1202,1202,1202,1202,1
|
|
20231206,144100,72582806,1202,1202,1202,1202,1
|
|
20231206,144000,72581604,1202,1202,1202,1202,1
|
|
20231206,143900,72580402,1201,1201,1201,1201,0
|
|
20231206,143800,72580402,1201,1201,1201,1201,0
|
|
20231206,143700,72580402,1201,1201,1201,1201,220
|
|
20231206,143600,72316182,1201,1201,1201,1201,0
|
|
20231206,143500,72316182,1201,1201,1201,1201,1
|
|
20231206,143400,72314981,1201,1201,1201,1201,100
|
|
20231206,143300,72194881,1202,1202,1202,1202,200
|
|
20231206,143200,71954481,1202,1202,1202,1202,55
|
|
20231206,143100,71888371,1202,1202,1202,1202,50
|
|
20231206,143000,71828271,1202,1202,1202,1202,0
|
|
20231206,142900,71828271,1202,1202,1202,1202,0
|
|
20231206,142800,71828271,1202,1202,1202,1202,0
|
|
20231206,142700,71828271,1202,1202,1202,1202,0
|
|
20231206,142600,71828271,1202,1202,1202,1202,149
|
|
20231206,142500,71649173,1201,1201,1201,1201,0
|
|
20231206,142400,71649173,1201,1201,1201,1201,0
|
|
20231206,142300,71649173,1201,1201,1201,1201,0
|
|
20231206,142200,71649173,1201,1201,1201,1201,0
|
|
20231206,142100,71649173,1201,1201,1202,1201,7
|
|
20231206,142000,71640763,1201,1201,1201,1201,2
|
|
20231206,141900,71638361,1202,1201,1202,1201,75
|
|
20231206,141800,71548222,1202,1202,1202,1202,0
|
|
20231206,141700,71548222,1202,1202,1202,1202,0
|
|
20231206,141600,71548222,1202,1201,1202,1201,4
|
|
20231206,141500,71543417,1202,1201,1202,1201,8
|
|
20231206,141400,71533808,1201,1201,1201,1201,83
|
|
20231206,141300,71434125,1202,1202,1202,1202,0
|
|
20231206,141200,71434125,1202,1202,1202,1202,0
|
|
20231206,141100,71434125,1202,1202,1202,1202,0
|
|
20231206,141000,71434125,1202,1202,1202,1202,1
|
|
20231206,140900,71432923,1201,1201,1201,1201,1
|
|
20231206,140800,71431722,1202,1202,1202,1202,0
|
|
20231206,140700,71431722,1202,1201,1202,1201,2
|
|
20231206,140600,71429319,1199,1199,1199,1199,0
|
|
20231206,140500,71429319,1199,1199,1199,1199,2
|
|
20231206,140400,71426921,1200,1199,1200,1199,19
|
|
20231206,140300,71404138,1200,1201,1202,1199,35
|
|
20231206,140200,71362110,1201,1199,1201,1199,455
|
|
20231206,140100,70816541,1200,1199,1200,1199,38
|
|
20231206,140000,70770978,1199,1201,1201,1199,1015
|
|
20231206,135900,69552093,1201,1201,1201,1201,0
|
|
20231206,135800,69552093,1201,1201,1201,1201,0
|
|
20231206,135700,69552093,1201,1201,1201,1201,0
|
|
20231206,135600,69552093,1201,1201,1201,1201,0
|
|
20231206,135500,69552093,1201,1201,1201,1201,0
|
|
20231206,135400,69552093,1201,1201,1201,1201,0
|
|
20231206,135300,69552093,1201,1201,1201,1201,3
|
|
20231206,135200,69548490,1198,1198,1198,1198,1
|
|
20231206,135100,69547292,1198,1198,1198,1198,3
|
|
20231206,135000,69543698,1198,1198,1198,1198,32
|
|
20231206,134900,69505362,1199,1200,1200,1199,44
|
|
20231206,134800,69452605,1199,1199,1199,1199,13
|
|
20231206,134700,69437018,1199,1199,1199,1199,3
|
|
20231206,134600,69433421,1199,1199,1199,1199,15
|
|
20231206,134500,69415436,1199,1199,1199,1199,15
|
|
20231206,134400,69397451,1198,1198,1198,1198,410
|
|
20231206,134300,68906271,1198,1197,1198,1197,8
|
|
20231206,134200,68896694,1198,1198,1198,1198,0
|
|
20231206,134100,68896694,1198,1198,1198,1198,0
|
|
20231206,134000,68896694,1198,1198,1198,1198,0
|
|
20231206,133900,68896694,1198,1198,1198,1198,2
|
|
20231206,133800,68894298,1198,1198,1198,1198,0
|
|
20231206,133700,68894298,1198,1198,1198,1198,5
|
|
20231206,133600,68888308,1197,1197,1197,1197,0
|
|
20231206,133500,68888308,1197,1198,1198,1197,24
|
|
20231206,133400,68859577,1198,1198,1198,1198,6
|
|
20231206,133300,68852389,1198,1198,1198,1198,3
|
|
20231206,133200,68848795,1197,1197,1197,1197,8
|
|
20231206,133100,68839219,1197,1197,1197,1197,8
|
|
20231206,133000,68829643,1197,1197,1197,1197,8
|
|
20231206,132900,68820067,1198,1198,1198,1198,100
|
|
20231206,132800,68700267,1197,1197,1197,1197,0
|
|
20231206,132700,68700267,1197,1197,1197,1197,0
|
|
20231206,132600,68700267,1197,1197,1197,1197,0
|
|
20231206,132500,68700267,1197,1197,1197,1197,8
|
|
20231206,132400,68690691,1198,1198,1198,1198,0
|
|
20231206,132300,68690691,1198,1198,1198,1198,0
|
|
20231206,132200,68690691,1198,1198,1198,1198,0
|
|
20231206,132100,68690691,1198,1198,1198,1198,0
|
|
20231206,132000,68690691,1198,1198,1198,1198,0
|
|
20231206,131900,68690691,1198,1198,1198,1198,0
|
|
20231206,131800,68690691,1198,1198,1198,1198,26
|
|
20231206,131700,68659543,1197,1197,1197,1197,3
|
|
20231206,131600,68655952,1198,1198,1198,1198,0
|
|
20231206,131500,68655952,1198,1198,1198,1198,0
|
|
20231206,131400,68655952,1198,1198,1198,1198,0
|
|
20231206,131300,68655952,1198,1198,1198,1198,1400
|
|
20231206,131200,66978752,1198,1198,1198,1198,0
|
|
20231206,131100,66978752,1198,1198,1198,1198,0
|
|
20231206,131000,66978752,1198,1198,1198,1198,0
|
|
20231206,130900,66978752,1198,1198,1198,1198,0
|
|
20231206,130800,66978752,1198,1198,1198,1198,0
|
|
20231206,130700,66978752,1198,1198,1198,1198,0
|
|
20231206,130600,66978752,1198,1198,1198,1198,0
|
|
20231206,130500,66978752,1198,1198,1198,1198,0
|
|
20231206,130400,66978752,1198,1198,1198,1198,0
|
|
20231206,130300,66978752,1198,1198,1198,1198,0
|
|
20231206,130200,66978752,1198,1198,1198,1198,33
|
|
20231206,130100,66939218,1198,1198,1198,1198,0
|
|
20231206,130000,66939218,1198,1198,1198,1198,0
|
|
20231206,125900,66939218,1198,1198,1198,1198,0
|
|
20231206,125800,66939218,1198,1198,1198,1198,1
|
|
20231206,125700,66938020,1198,1198,1198,1198,7
|
|
20231206,125600,66929634,1198,1198,1198,1198,0
|
|
20231206,125500,66929634,1198,1198,1198,1198,0
|
|
20231206,125400,66929634,1198,1198,1198,1198,0
|
|
20231206,125300,66929634,1198,1198,1198,1198,1
|
|
20231206,125200,66928436,1196,1196,1196,1196,90
|
|
20231206,125100,66820796,1198,1198,1198,1198,0
|
|
20231206,125000,66820796,1198,1198,1198,1198,1
|
|
20231206,124900,66819598,1198,1198,1198,1198,0
|
|
20231206,124800,66819598,1198,1198,1198,1198,0
|
|
20231206,124700,66819598,1198,1198,1198,1198,0
|
|
20231206,124600,66819598,1198,1198,1198,1198,0
|
|
20231206,124500,66819598,1198,1198,1198,1198,0
|
|
20231206,124400,66819598,1198,1198,1198,1198,1
|
|
20231206,124300,66818400,1198,1198,1198,1198,2
|
|
20231206,124200,66816004,1198,1198,1198,1198,0
|
|
20231206,124100,66816004,1198,1198,1198,1198,0
|
|
20231206,124000,66816004,1198,1198,1198,1198,1
|
|
20231206,123900,66814806,1198,1198,1198,1198,1
|
|
20231206,123800,66813608,1198,1198,1198,1198,0
|
|
20231206,123700,66813608,1198,1198,1198,1198,0
|
|
20231206,123600,66813608,1198,1198,1198,1198,0
|
|
20231206,123500,66813608,1198,1198,1198,1198,0
|
|
20231206,123400,66813608,1198,1198,1198,1198,0
|
|
20231206,123300,66813608,1198,1198,1198,1198,0
|
|
20231206,123200,66813608,1198,1198,1198,1198,0
|
|
20231206,123100,66813608,1198,1197,1198,1197,3
|
|
20231206,123000,66810016,1197,1197,1197,1197,0
|
|
20231206,122900,66810016,1197,1197,1197,1197,0
|
|
20231206,122800,66810016,1197,1197,1197,1197,0
|
|
20231206,122700,66810016,1197,1194,1197,1193,501
|
|
20231206,122600,66212279,1197,1197,1197,1197,0
|
|
20231206,122500,66212279,1197,1197,1197,1197,1
|
|
20231206,122400,66211082,1193,1194,1194,1193,201
|
|
20231206,122300,65971149,1198,1198,1198,1198,0
|
|
20231206,122200,65971149,1198,1198,1198,1198,0
|
|
20231206,122100,65971149,1198,1197,1198,1197,101
|
|
20231206,122000,65850154,1198,1198,1198,1198,100
|
|
20231206,121900,65730354,1198,1198,1198,1198,0
|
|
20231206,121800,65730354,1198,1198,1198,1198,2
|
|
20231206,121700,65727958,1198,1198,1198,1198,0
|
|
20231206,121600,65727958,1198,1198,1198,1198,0
|
|
20231206,121500,65727958,1198,1198,1198,1198,0
|
|
20231206,121400,65727958,1198,1198,1198,1198,0
|
|
20231206,121300,65727958,1198,1198,1198,1198,0
|
|
20231206,121200,65727958,1198,1198,1198,1198,0
|
|
20231206,121100,65727958,1198,1198,1198,1198,0
|
|
20231206,121000,65727958,1198,1198,1198,1198,0
|
|
20231206,120900,65727958,1198,1198,1198,1198,0
|
|
20231206,120800,65727958,1198,1198,1198,1198,0
|
|
20231206,120700,65727958,1198,1198,1198,1198,0
|
|
20231206,120600,65727958,1198,1198,1198,1198,0
|
|
20231206,120500,65727958,1198,1192,1198,1192,36
|
|
20231206,120400,65684876,1192,1192,1192,1192,2
|
|
20231206,120300,65682492,1197,1197,1197,1197,1
|
|
20231206,120200,65681295,1193,1193,1193,1193,0
|
|
20231206,120100,65681295,1193,1193,1193,1193,1
|
|
20231206,120000,65680102,1190,1190,1190,1190,0
|
|
20231206,115900,65680102,1190,1194,1194,1190,927
|
|
20231206,115800,64576086,1195,1195,1195,1195,300
|
|
20231206,115700,64217586,1198,1198,1198,1198,0
|
|
20231206,115600,64217586,1198,1198,1198,1198,9
|
|
20231206,115500,64206804,1198,1198,1198,1198,1
|
|
20231206,115400,64205606,1198,1198,1198,1198,0
|
|
20231206,115300,64205606,1198,1198,1198,1198,0
|
|
20231206,115200,64205606,1198,1198,1198,1198,0
|
|
20231206,115100,64205606,1198,1198,1198,1198,502
|
|
20231206,115000,63604210,1192,1192,1192,1192,4
|
|
20231206,114900,63599442,1191,1191,1191,1191,0
|
|
20231206,114800,63599442,1191,1191,1191,1191,0
|
|
20231206,114700,63599442,1191,1191,1191,1191,0
|
|
20231206,114600,63599442,1191,1191,1191,1191,0
|
|
20231206,114500,63599442,1191,1190,1191,1190,1441
|
|
20231206,114400,61884085,1190,1190,1190,1190,1146
|
|
20231206,114300,60520345,1190,1191,1191,1190,1257
|
|
20231206,114200,59024465,1191,1191,1191,1191,0
|
|
20231206,114100,59024465,1191,1191,1191,1191,0
|
|
20231206,114000,59024465,1191,1191,1191,1191,1135
|
|
20231206,113900,57672680,1191,1191,1191,1191,2142
|
|
20231206,113800,55121558,1190,1190,1190,1190,42
|
|
20231206,113700,55071578,1190,1190,1190,1190,1046
|
|
20231206,113600,53826838,1190,1190,1190,1190,413
|
|
20231206,113500,53335368,1190,1191,1191,1190,1000
|
|
20231206,113400,52144848,1198,1198,1198,1198,0
|
|
20231206,113300,52144848,1198,1198,1198,1198,0
|
|
20231206,113200,52144848,1198,1198,1198,1198,1
|
|
20231206,113100,52143650,1190,1191,1191,1190,491
|
|
20231206,113000,51559270,1191,1193,1198,1191,2887
|
|
20231206,112900,48117544,1194,1194,1194,1194,96
|
|
20231206,112800,48002920,1198,1198,1198,1198,1
|
|
20231206,112700,48001722,1198,1198,1198,1198,0
|
|
20231206,112600,48001722,1198,1198,1198,1198,0
|
|
20231206,112500,48001722,1198,1198,1198,1198,0
|
|
20231206,112400,48001722,1198,1198,1198,1198,0
|
|
20231206,112300,48001722,1198,1198,1198,1198,0
|
|
20231206,112200,48001722,1198,1194,1198,1194,22
|
|
20231206,112100,47975399,1194,1194,1194,1194,0
|
|
20231206,112000,47975399,1194,1194,1194,1194,0
|
|
20231206,111900,47975399,1194,1194,1194,1194,16
|
|
20231206,111800,47956295,1195,1195,1195,1195,0
|
|
20231206,111700,47956295,1195,1197,1197,1195,1533
|
|
20231206,111600,46122294,1197,1197,1197,1197,1
|
|
20231206,111500,46121097,1198,1198,1198,1198,100
|
|
20231206,111400,46001297,1198,1198,1198,1198,0
|
|
20231206,111300,46001297,1198,1198,1198,1198,0
|
|
20231206,111200,46001297,1198,1198,1198,1198,1
|
|
20231206,111100,46000099,1198,1198,1198,1198,2451
|
|
20231206,111000,43063801,1198,1198,1198,1198,0
|
|
20231206,110900,43063801,1198,1198,1198,1198,59
|
|
20231206,110800,42993119,1197,1197,1197,1197,1
|
|
20231206,110700,42991922,1197,1196,1197,1196,440
|
|
20231206,110600,42465243,1197,1192,1197,1192,69
|
|
20231206,110500,42382990,1192,1191,1192,1191,301
|
|
20231206,110400,42024199,1192,1192,1192,1190,2172
|
|
20231206,110300,39438449,1192,1193,1193,1192,347
|
|
20231206,110200,39024745,1193,1193,1193,1193,0
|
|
20231206,110100,39024745,1193,1193,1193,1193,17
|
|
20231206,110000,39004464,1193,1193,1193,1193,85
|
|
20231206,105900,38903059,1195,1195,1195,1195,10
|
|
20231206,105800,38891109,1197,1197,1197,1197,0
|
|
20231206,105700,38891109,1197,1197,1197,1197,1
|
|
20231206,105600,38889912,1192,1192,1192,1192,0
|
|
20231206,105500,38889912,1192,1192,1192,1192,100
|
|
20231206,105400,38770712,1192,1192,1192,1192,0
|
|
20231206,105300,38770712,1192,1192,1192,1192,0
|
|
20231206,105200,38770712,1192,1192,1192,1192,0
|
|
20231206,105100,38770712,1192,1192,1192,1192,20
|
|
20231206,105000,38746872,1191,1191,1191,1191,0
|
|
20231206,104900,38746872,1191,1193,1193,1191,1100
|
|
20231206,104800,37435429,1193,1194,1194,1193,1581
|
|
20231206,104700,35548829,1198,1198,1198,1198,0
|
|
20231206,104600,35548829,1198,1198,1198,1198,273
|
|
20231206,104500,35221775,1198,1198,1198,1198,0
|
|
20231206,104400,35221775,1198,1198,1198,1198,5
|
|
20231206,104300,35215785,1198,1198,1198,1198,0
|
|
20231206,104200,35215785,1198,1198,1198,1198,0
|
|
20231206,104100,35215785,1198,1198,1198,1198,0
|
|
20231206,104000,35215785,1198,1198,1198,1198,0
|
|
20231206,103900,35215785,1198,1198,1198,1198,0
|
|
20231206,103800,35215785,1198,1198,1198,1198,200
|
|
20231206,103700,34976185,1198,1198,1198,1198,0
|
|
20231206,103600,34976185,1198,1198,1198,1198,0
|
|
20231206,103500,34976185,1198,1198,1198,1198,0
|
|
20231206,103400,34976185,1198,1198,1198,1198,0
|
|
20231206,103300,34976185,1198,1198,1198,1198,44
|
|
20231206,103200,34923473,1201,1201,1201,1201,0
|
|
20231206,103100,34923473,1201,1201,1201,1201,2
|
|
20231206,103000,34921071,1201,1201,1201,1201,0
|
|
20231206,102900,34921071,1201,1194,1201,1194,6
|
|
20231206,102800,34913900,1193,1193,1193,1193,0
|
|
20231206,102700,34913900,1193,1193,1193,1193,1
|
|
20231206,102600,34912707,1193,1193,1193,1193,0
|
|
20231206,102500,34912707,1193,1193,1193,1193,8
|
|
20231206,102400,34903163,1201,1201,1201,1201,0
|
|
20231206,102300,34903163,1201,1201,1201,1193,1521
|
|
20231206,102200,33087320,1201,1197,1201,1195,1255
|
|
20231206,102100,31587226,1197,1199,1199,1197,3453
|
|
20231206,102000,27451770,1200,1202,1202,1200,866
|
|
20231206,101900,26412298,1202,1202,1202,1202,200
|
|
20231206,101800,26171898,1210,1210,1210,1210,0
|
|
20231206,101700,26171898,1210,1210,1210,1210,0
|
|
20231206,101600,26171898,1210,1210,1210,1210,0
|
|
20231206,101500,26171898,1210,1210,1210,1210,0
|
|
20231206,101400,26171898,1210,1209,1210,1209,100
|
|
20231206,101300,26050900,1210,1210,1210,1210,88
|
|
20231206,101200,25944420,1211,1211,1211,1211,0
|
|
20231206,101100,25944420,1211,1211,1211,1211,0
|
|
20231206,101000,25944420,1211,1211,1211,1211,0
|
|
20231206,100900,25944420,1211,1211,1211,1211,0
|
|
20231206,100800,25944420,1211,1210,1211,1210,2
|
|
20231206,100700,25941999,1201,1201,1201,1201,1
|
|
20231206,100600,25940798,1210,1210,1210,1210,0
|
|
20231206,100500,25940798,1210,1210,1210,1210,82
|
|
20231206,100400,25841578,1210,1210,1210,1210,0
|
|
20231206,100300,25841578,1210,1210,1210,1210,0
|
|
20231206,100200,25841578,1210,1200,1210,1200,5
|
|
20231206,100100,25835548,1199,1199,1199,1199,0
|
|
20231206,100000,25835548,1199,1199,1199,1199,0
|
|
20231206,095900,25835548,1199,1199,1199,1199,0
|
|
20231206,095800,25835548,1199,1199,1199,1199,70
|
|
20231206,095700,25751618,1199,1199,1199,1199,642
|
|
20231206,095600,24981860,1199,1199,1199,1199,388
|
|
20231206,095500,24516648,1199,1199,1199,1199,90
|
|
20231206,095400,24408738,1211,1211,1211,1211,0
|
|
20231206,095300,24408738,1211,1211,1211,1211,0
|
|
20231206,095200,24408738,1211,1211,1211,1211,0
|
|
20231206,095100,24408738,1211,1211,1211,1211,0
|
|
20231206,095000,24408738,1211,1211,1211,1211,1
|
|
20231206,094900,24407527,1211,1211,1211,1211,1
|
|
20231206,094800,24406316,1211,1211,1211,1211,0
|
|
20231206,094700,24406316,1211,1211,1211,1211,0
|
|
20231206,094600,24406316,1211,1210,1211,1210,5
|
|
20231206,094500,24400262,1199,1211,1211,1198,2343
|
|
20231206,094400,21583758,1211,1211,1211,1211,900
|
|
20231206,094300,20493858,1212,1212,1212,1212,6
|
|
20231206,094200,20486586,1212,1212,1212,1212,10
|
|
20231206,094100,20474466,1212,1212,1212,1212,50
|
|
20231206,094000,20413866,1211,1211,1211,1211,2
|
|
20231206,093900,20411444,1212,1211,1212,1211,57
|
|
20231206,093800,20342367,1211,1211,1211,1211,164
|
|
20231206,093700,20143763,1211,1211,1211,1211,0
|
|
20231206,093600,20143763,1211,1211,1211,1211,1
|
|
20231206,093500,20142552,1211,1211,1211,1211,92
|
|
20231206,093400,20031140,1211,1211,1211,1211,85
|
|
20231206,093300,19928205,1211,1211,1211,1211,3
|
|
20231206,093200,19924572,1211,1211,1211,1210,21
|
|
20231206,093100,19899143,1211,1207,1211,1205,289
|
|
20231206,093000,19550302,1207,1207,1207,1207,1
|
|
20231206,092900,19549095,1211,1211,1211,1211,0
|
|
20231206,092800,19549095,1211,1211,1211,1211,0
|
|
20231206,092700,19549095,1211,1211,1211,1211,0
|
|
20231206,092600,19549095,1211,1210,1211,1210,50
|
|
20231206,092500,19488565,1210,1210,1210,1210,0
|
|
20231206,092400,19488565,1210,1210,1210,1210,90
|
|
20231206,092300,19379665,1210,1210,1210,1210,0
|
|
20231206,092200,19379665,1210,1209,1210,1209,20
|
|
20231206,092100,19355476,1209,1209,1209,1209,0
|
|
20231206,092000,19355476,1209,1209,1209,1209,15
|
|
20231206,091900,19337341,1199,1199,1199,1199,395
|
|
20231206,091800,18863736,1198,1198,1198,1198,0
|
|
20231206,091700,18863736,1198,1198,1198,1198,0
|
|
20231206,091600,18863736,1198,1198,1198,1198,0
|
|
20231206,091500,18863736,1198,1204,1204,1198,719
|
|
20231206,091400,18001324,1198,1198,1198,1198,10
|
|
20231206,091300,17989344,1197,1197,1197,1197,0
|
|
20231206,091200,17989344,1197,1197,1197,1197,0
|
|
20231206,091100,17989344,1197,1200,1200,1197,1400
|
|
20231206,091000,16312934,1198,1198,1198,1198,0
|
|
20231206,090900,16312934,1198,1198,1198,1198,0
|
|
20231206,090800,16312934,1198,1200,1200,1198,1275
|
|
20231206,090700,14783134,1200,1200,1200,1200,1002
|
|
20231206,090600,13580734,1199,1203,1203,1197,3950
|
|
20231206,090500,8839884,1210,1209,1210,1202,2283
|
|
20231206,090400,6095032,1211,1210,1212,1209,106
|
|
20231206,090300,5966576,1211,1211,1211,1211,8
|
|
20231206,090200,5956888,1211,1211,1211,1211,60
|
|
20231206,090100,5884228,1211,1209,1211,1209,350
|
|
20231206,090000,5461060,1209,1212,1212,1209,3790
|