598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,185500,418534737,1558,1558,1558,1558,531
|
|
20231205,185400,418534737,1558,1558,1558,1558,0
|
|
20231205,185300,418534737,1558,1558,1558,1558,0
|
|
20231205,185200,418534737,1558,1558,1558,1558,0
|
|
20231205,185100,418534737,1558,1558,1558,1558,0
|
|
20231205,185000,418534737,1558,1558,1558,1558,0
|
|
20231205,184900,418534737,1558,1558,1558,1558,0
|
|
20231205,184800,418534737,1558,1558,1558,1558,0
|
|
20231205,184700,418534737,1558,1558,1558,1558,0
|
|
20231205,184600,418534737,1558,1558,1558,1558,0
|
|
20231205,184500,418534737,1558,1558,1558,1558,0
|
|
20231205,184400,418534737,1558,1558,1558,1558,0
|
|
20231205,184300,418534737,1558,1558,1558,1558,0
|
|
20231205,184200,418534737,1558,1558,1558,1558,0
|
|
20231205,184100,418534737,1558,1558,1558,1558,0
|
|
20231205,184000,418534737,1558,1558,1558,1558,0
|
|
20231205,183900,418534737,1558,1558,1558,1558,0
|
|
20231205,183800,418534737,1558,1558,1558,1558,0
|
|
20231205,183700,418534737,1558,1558,1558,1558,0
|
|
20231205,183600,418534737,1558,1558,1558,1558,0
|
|
20231205,183500,418534737,1558,1558,1558,1558,0
|
|
20231205,183400,418534737,1558,1558,1558,1558,0
|
|
20231205,183300,418534737,1558,1558,1558,1558,0
|
|
20231205,183200,418534737,1558,1558,1558,1558,0
|
|
20231205,183100,418534737,1558,1558,1558,1558,0
|
|
20231205,183000,418534737,1558,1558,1558,1558,0
|
|
20231205,182900,418534737,1558,1558,1558,1558,0
|
|
20231205,182800,418534737,1558,1558,1558,1558,0
|
|
20231205,182700,418534737,1558,1558,1558,1558,0
|
|
20231205,182600,418534737,1558,1558,1558,1558,0
|
|
20231205,182500,418534737,1558,1558,1558,1558,531
|
|
20231205,182400,418534737,1558,1558,1558,1558,0
|
|
20231205,182300,418534737,1558,1558,1558,1558,0
|
|
20231205,182200,418534737,1558,1558,1558,1558,0
|
|
20231205,182100,418534737,1558,1558,1558,1558,0
|
|
20231205,182000,418534737,1558,1558,1558,1558,0
|
|
20231205,181900,418534737,1558,1558,1558,1558,0
|
|
20231205,181800,418534737,1558,1558,1558,1558,0
|
|
20231205,181700,418534737,1558,1558,1558,1558,0
|
|
20231205,181600,418534737,1558,1558,1558,1558,0
|
|
20231205,181500,418534737,1558,1558,1558,1558,0
|
|
20231205,181400,418534737,1558,1558,1558,1558,0
|
|
20231205,181300,418534737,1558,1558,1558,1558,0
|
|
20231205,181200,418534737,1558,1558,1558,1558,0
|
|
20231205,181100,418534737,1558,1558,1558,1558,0
|
|
20231205,181000,418534737,1558,1558,1558,1558,0
|
|
20231205,180900,418534737,1558,1558,1558,1558,0
|
|
20231205,180800,418534737,1558,1558,1558,1558,0
|
|
20231205,180700,418534737,1558,1558,1558,1558,0
|
|
20231205,180600,418534737,1558,1558,1558,1558,0
|
|
20231205,180500,418534737,1558,1558,1558,1558,0
|
|
20231205,180400,418534737,1558,1558,1558,1558,0
|
|
20231205,180300,418534737,1558,1558,1558,1558,0
|
|
20231205,180200,418534737,1558,1558,1558,1558,0
|
|
20231205,180100,418534737,1558,1558,1558,1558,0
|
|
20231205,180000,418534737,1558,1558,1558,1558,0
|
|
20231205,175900,418534737,1558,1558,1558,1558,0
|
|
20231205,175800,418534737,1558,1558,1558,1558,0
|
|
20231205,175700,418534737,1558,1558,1558,1558,0
|
|
20231205,175600,418534737,1558,1558,1558,1558,0
|
|
20231205,175500,418534737,1558,1558,1558,1558,531
|
|
20231205,175400,418534737,1558,1558,1558,1558,0
|
|
20231205,175300,418534737,1558,1558,1558,1558,0
|
|
20231205,175200,418534737,1558,1558,1558,1558,0
|
|
20231205,175100,418534737,1558,1558,1558,1558,0
|
|
20231205,175000,418534737,1558,1558,1558,1558,0
|
|
20231205,174900,418534737,1558,1558,1558,1558,0
|
|
20231205,174800,418534737,1558,1558,1558,1558,0
|
|
20231205,174700,418534737,1558,1558,1558,1558,0
|
|
20231205,174600,418534737,1558,1558,1558,1558,0
|
|
20231205,174500,418534737,1558,1558,1558,1558,0
|
|
20231205,174400,418534737,1558,1558,1558,1558,0
|
|
20231205,174300,418534737,1558,1558,1558,1558,0
|
|
20231205,174200,418534737,1558,1558,1558,1558,0
|
|
20231205,174100,418534737,1558,1558,1558,1558,0
|
|
20231205,174000,418534737,1558,1558,1558,1558,0
|
|
20231205,173900,418534737,1558,1558,1558,1558,0
|
|
20231205,173800,418534737,1558,1558,1558,1558,0
|
|
20231205,173700,418534737,1558,1558,1558,1558,0
|
|
20231205,173600,418534737,1558,1558,1558,1558,0
|
|
20231205,173500,418534737,1558,1558,1558,1558,0
|
|
20231205,173400,418534737,1558,1558,1558,1558,0
|
|
20231205,173300,418534737,1558,1558,1558,1558,0
|
|
20231205,173200,418534737,1558,1558,1558,1558,0
|
|
20231205,173100,418534737,1558,1558,1558,1558,0
|
|
20231205,173000,418534737,1558,1558,1558,1558,0
|
|
20231205,172900,418534737,1558,1558,1558,1558,0
|
|
20231205,172800,418534737,1558,1558,1558,1558,0
|
|
20231205,172700,418534737,1558,1558,1558,1558,0
|
|
20231205,172600,418534737,1558,1558,1558,1558,0
|
|
20231205,172500,418534737,1558,1558,1558,1558,531
|
|
20231205,172400,418534737,1558,1558,1558,1558,0
|
|
20231205,172300,418534737,1558,1558,1558,1558,0
|
|
20231205,172200,418534737,1558,1558,1558,1558,0
|
|
20231205,172100,418534737,1558,1558,1558,1558,0
|
|
20231205,172000,418534737,1558,1558,1558,1558,0
|
|
20231205,171900,418534737,1558,1558,1558,1558,0
|
|
20231205,171800,418534737,1558,1558,1558,1558,0
|
|
20231205,171700,418534737,1558,1558,1558,1558,0
|
|
20231205,171600,418534737,1558,1558,1558,1558,0
|
|
20231205,171500,418534737,1558,1558,1558,1558,0
|
|
20231205,171400,418534737,1558,1558,1558,1558,0
|
|
20231205,171300,418534737,1558,1558,1558,1558,0
|
|
20231205,171200,418534737,1558,1558,1558,1558,0
|
|
20231205,171100,418534737,1558,1558,1558,1558,0
|
|
20231205,171000,418534737,1558,1558,1558,1558,0
|
|
20231205,170900,418534737,1558,1558,1558,1558,0
|
|
20231205,170800,418534737,1558,1558,1558,1558,0
|
|
20231205,170700,418534737,1558,1558,1558,1558,0
|
|
20231205,170600,418534737,1558,1558,1558,1558,0
|
|
20231205,170500,418534737,1558,1558,1558,1558,0
|
|
20231205,170400,418534737,1558,1558,1558,1558,0
|
|
20231205,170300,418534737,1558,1558,1558,1558,0
|
|
20231205,170200,418534737,1558,1558,1558,1558,0
|
|
20231205,170100,418534737,1558,1558,1558,1558,0
|
|
20231205,170000,418534737,1558,1558,1558,1558,0
|
|
20231205,165900,418534737,1558,1558,1558,1558,0
|
|
20231205,165800,418534737,1558,1558,1558,1558,0
|
|
20231205,165700,418534737,1558,1558,1558,1558,0
|
|
20231205,165600,418534737,1558,1558,1558,1558,0
|
|
20231205,165500,418534737,1558,1558,1558,1558,531
|
|
20231205,165400,418534737,1558,1558,1558,1558,0
|
|
20231205,165300,418534737,1558,1558,1558,1558,0
|
|
20231205,165200,418534737,1558,1558,1558,1558,0
|
|
20231205,165100,418534737,1558,1558,1558,1558,0
|
|
20231205,165000,418534737,1558,1558,1558,1558,0
|
|
20231205,164900,418534737,1558,1558,1558,1558,0
|
|
20231205,164800,418534737,1558,1558,1558,1558,0
|
|
20231205,164700,418534737,1558,1558,1558,1558,0
|
|
20231205,164600,418534737,1558,1558,1558,1558,0
|
|
20231205,164500,418534737,1558,1558,1558,1558,0
|
|
20231205,164400,418534737,1558,1558,1558,1558,0
|
|
20231205,164300,418534737,1558,1558,1558,1558,0
|
|
20231205,164200,418534737,1558,1558,1558,1558,0
|
|
20231205,164100,418534737,1558,1558,1558,1558,0
|
|
20231205,164000,418534737,1558,1558,1558,1558,0
|
|
20231205,163900,418534737,1558,1558,1558,1558,0
|
|
20231205,163800,418534737,1558,1558,1558,1558,0
|
|
20231205,163700,418534737,1558,1558,1558,1558,0
|
|
20231205,163600,418534737,1558,1558,1558,1558,0
|
|
20231205,163500,418534737,1558,1558,1558,1558,0
|
|
20231205,163400,418534737,1558,1558,1558,1558,0
|
|
20231205,163300,418534737,1558,1558,1558,1558,0
|
|
20231205,163200,418534737,1558,1558,1558,1558,0
|
|
20231205,163100,418534737,1558,1558,1558,1558,0
|
|
20231205,163000,418534737,1558,1558,1558,1558,0
|
|
20231205,162900,418534737,1558,1558,1558,1558,0
|
|
20231205,162800,418534737,1558,1558,1558,1558,0
|
|
20231205,162700,418534737,1558,1558,1558,1558,0
|
|
20231205,162600,418534737,1558,1558,1558,1558,0
|
|
20231205,162500,418534737,1558,1558,1558,1558,531
|
|
20231205,162400,418534737,1558,1558,1558,1558,0
|
|
20231205,162300,418534737,1558,1558,1558,1558,0
|
|
20231205,162200,418534737,1558,1558,1558,1558,0
|
|
20231205,162100,418534737,1558,1558,1558,1558,0
|
|
20231205,162000,418534737,1558,1558,1558,1558,0
|
|
20231205,161900,418534737,1558,1558,1558,1558,0
|
|
20231205,161800,418534737,1558,1558,1558,1558,0
|
|
20231205,161700,418534737,1558,1558,1558,1558,0
|
|
20231205,161600,418534737,1558,1558,1558,1558,0
|
|
20231205,161500,418534737,1558,1558,1558,1558,0
|
|
20231205,161400,418534737,1558,1558,1558,1558,0
|
|
20231205,161300,418534737,1558,1558,1558,1558,0
|
|
20231205,161200,418534737,1558,1558,1558,1558,0
|
|
20231205,161100,418534737,1558,1558,1558,1558,0
|
|
20231205,161000,418534737,1558,1558,1558,1558,0
|
|
20231205,160900,418534737,1558,1558,1558,1558,0
|
|
20231205,160800,418534737,1558,1558,1558,1558,0
|
|
20231205,160700,418534737,1558,1558,1558,1558,0
|
|
20231205,160600,418534737,1558,1558,1558,1558,0
|
|
20231205,160500,418534737,1558,1558,1558,1558,0
|
|
20231205,160400,418534737,1558,1558,1558,1558,0
|
|
20231205,160300,418534737,1558,1558,1558,1558,0
|
|
20231205,160200,418534737,1558,1558,1558,1558,0
|
|
20231205,160100,418534737,1558,1558,1558,1558,0
|
|
20231205,160000,418534737,1558,1558,1558,1558,0
|
|
20231205,155900,418534737,1558,1558,1558,1558,0
|
|
20231205,155800,418534737,1558,1558,1558,1558,0
|
|
20231205,155700,418534737,1558,1558,1558,1558,0
|
|
20231205,155600,418534737,1558,1558,1558,1558,0
|
|
20231205,155500,418534737,1558,1558,1558,1558,531
|
|
20231205,155400,418534737,1558,1558,1558,1558,0
|
|
20231205,155300,418534737,1558,1558,1558,1558,0
|
|
20231205,155200,418534737,1558,1558,1558,1558,0
|
|
20231205,155100,418534737,1558,1558,1558,1558,0
|
|
20231205,155000,418534737,1558,1558,1558,1558,0
|
|
20231205,154900,418534737,1558,1558,1558,1558,0
|
|
20231205,154800,418534737,1558,1558,1558,1558,0
|
|
20231205,154700,418534737,1558,1558,1558,1558,0
|
|
20231205,154600,418534737,1558,1558,1558,1558,0
|
|
20231205,154500,418534737,1558,1558,1558,1558,0
|
|
20231205,154400,418534737,1558,1558,1558,1558,0
|
|
20231205,154300,418534737,1558,1558,1558,1558,0
|
|
20231205,154200,418534737,1558,1558,1558,1558,0
|
|
20231205,154100,418534737,1558,1558,1558,1558,0
|
|
20231205,154000,418534737,1558,1558,1558,1558,0
|
|
20231205,153900,418534737,1558,1558,1558,1558,0
|
|
20231205,153800,418534737,1558,1558,1558,1558,0
|
|
20231205,153700,418534737,1558,1558,1558,1558,0
|
|
20231205,153600,418534737,1558,1558,1558,1558,0
|
|
20231205,153500,418534737,1558,1558,1558,1558,0
|
|
20231205,153400,418534737,1558,1558,1558,1558,0
|
|
20231205,153300,418534737,1558,1558,1558,1558,0
|
|
20231205,153200,418534737,1558,1558,1558,1558,0
|
|
20231205,153100,418534737,1558,1558,1558,1558,0
|
|
20231205,153000,418534737,1558,1558,1558,1558,531
|
|
20231205,152900,417707439,1560,1560,1560,1560,0
|
|
20231205,152800,417707439,1560,1560,1560,1560,0
|
|
20231205,152700,417707439,1560,1560,1560,1560,0
|
|
20231205,152600,417707439,1560,1560,1560,1560,0
|
|
20231205,152500,417707439,1560,1560,1560,1560,0
|
|
20231205,152400,417707439,1560,1560,1560,1560,0
|
|
20231205,152300,417707439,1560,1560,1560,1560,0
|
|
20231205,152200,417707439,1560,1560,1560,1560,0
|
|
20231205,152100,417707439,1560,1560,1560,1560,0
|
|
20231205,152000,417707439,1560,1560,1560,1560,0
|
|
20231205,151900,417707439,1560,1557,1560,1557,661
|
|
20231205,151800,416677720,1559,1559,1559,1559,265
|
|
20231205,151700,416264585,1562,1562,1562,1562,0
|
|
20231205,151600,416264585,1562,1562,1562,1562,0
|
|
20231205,151500,416264585,1562,1561,1562,1561,3201
|
|
20231205,151400,411264628,1562,1562,1562,1562,0
|
|
20231205,151300,411264628,1562,1562,1562,1562,150
|
|
20231205,151200,411030328,1556,1556,1556,1556,0
|
|
20231205,151100,411030328,1556,1556,1556,1556,0
|
|
20231205,151000,411030328,1556,1562,1562,1556,6602
|
|
20231205,150900,400751415,1563,1559,1563,1559,785
|
|
20231205,150800,399524693,1557,1557,1557,1557,0
|
|
20231205,150700,399524693,1557,1557,1557,1557,0
|
|
20231205,150600,399524693,1557,1557,1557,1557,0
|
|
20231205,150500,399524693,1557,1559,1559,1557,13193
|
|
20231205,150400,378972472,1560,1560,1560,1560,0
|
|
20231205,150300,378972472,1560,1560,1560,1560,0
|
|
20231205,150200,378972472,1560,1560,1560,1560,129
|
|
20231205,150100,378771232,1560,1560,1560,1560,5
|
|
20231205,150000,378763432,1567,1567,1567,1567,0
|
|
20231205,145900,378763432,1567,1567,1567,1567,0
|
|
20231205,145800,378763432,1567,1567,1567,1567,0
|
|
20231205,145700,378763432,1567,1567,1567,1567,0
|
|
20231205,145600,378763432,1567,1563,1567,1563,400
|
|
20231205,145500,378137571,1564,1563,1564,1563,100
|
|
20231205,145400,377981174,1564,1564,1564,1564,0
|
|
20231205,145300,377981174,1564,1564,1564,1564,0
|
|
20231205,145200,377981174,1564,1564,1564,1564,0
|
|
20231205,145100,377981174,1564,1564,1564,1564,0
|
|
20231205,145000,377981174,1564,1564,1564,1564,100
|
|
20231205,144900,377824774,1564,1564,1564,1564,0
|
|
20231205,144800,377824774,1564,1564,1564,1564,0
|
|
20231205,144700,377824774,1564,1564,1564,1564,0
|
|
20231205,144600,377824774,1564,1563,1564,1563,100
|
|
20231205,144500,377668450,1564,1560,1564,1559,2157
|
|
20231205,144400,374304937,1559,1559,1559,1559,0
|
|
20231205,144300,374304937,1559,1559,1559,1559,0
|
|
20231205,144200,374304937,1559,1559,1559,1559,0
|
|
20231205,144100,374304937,1559,1559,1559,1559,1
|
|
20231205,144000,374303378,1559,1559,1559,1559,0
|
|
20231205,143900,374303378,1559,1561,1561,1559,47000
|
|
20231205,143800,301026879,1561,1561,1561,1561,0
|
|
20231205,143700,301026879,1561,1561,1561,1561,0
|
|
20231205,143600,301026879,1561,1561,1561,1561,100
|
|
20231205,143500,300870779,1568,1568,1568,1568,1
|
|
20231205,143400,300869211,1567,1567,1567,1567,200
|
|
20231205,143300,300555811,1567,1567,1567,1567,600
|
|
20231205,143200,299615611,1567,1567,1567,1567,1200
|
|
20231205,143100,297735211,1568,1568,1568,1568,104
|
|
20231205,143000,297572139,1561,1562,1567,1561,3468
|
|
20231205,142900,292154334,1567,1567,1567,1567,0
|
|
20231205,142800,292154334,1567,1567,1567,1567,0
|
|
20231205,142700,292154334,1567,1567,1567,1567,0
|
|
20231205,142600,292154334,1567,1567,1567,1567,0
|
|
20231205,142500,292154334,1567,1567,1567,1567,0
|
|
20231205,142400,292154334,1567,1568,1568,1562,1448
|
|
20231205,142300,289889915,1562,1563,1563,1562,1000
|
|
20231205,142200,288327742,1563,1563,1563,1563,0
|
|
20231205,142100,288327742,1563,1563,1563,1563,0
|
|
20231205,142000,288327742,1563,1563,1563,1563,1410
|
|
20231205,141900,286123912,1569,1569,1569,1569,0
|
|
20231205,141800,286123912,1569,1569,1569,1569,18
|
|
20231205,141700,286095670,1563,1563,1563,1563,0
|
|
20231205,141600,286095670,1563,1563,1563,1563,0
|
|
20231205,141500,286095670,1563,1563,1563,1563,0
|
|
20231205,141400,286095670,1563,1563,1563,1563,0
|
|
20231205,141300,286095670,1563,1563,1563,1563,0
|
|
20231205,141200,286095670,1563,1563,1563,1563,1
|
|
20231205,141100,286094107,1569,1569,1569,1569,0
|
|
20231205,141000,286094107,1569,1569,1569,1569,0
|
|
20231205,140900,286094107,1569,1569,1569,1569,0
|
|
20231205,140800,286094107,1569,1569,1569,1569,0
|
|
20231205,140700,286094107,1569,1569,1569,1569,1
|
|
20231205,140600,286092538,1563,1563,1563,1563,4093
|
|
20231205,140500,279695179,1563,1563,1563,1563,0
|
|
20231205,140400,279695179,1563,1563,1563,1563,0
|
|
20231205,140300,279695179,1563,1563,1563,1563,909
|
|
20231205,140200,278274412,1563,1563,1563,1563,0
|
|
20231205,140100,278274412,1563,1563,1563,1563,0
|
|
20231205,140000,278274412,1563,1563,1563,1563,0
|
|
20231205,135900,278274412,1563,1563,1563,1563,0
|
|
20231205,135800,278274412,1563,1563,1563,1563,0
|
|
20231205,135700,278274412,1563,1563,1563,1563,0
|
|
20231205,135600,278274412,1563,1563,1563,1563,564
|
|
20231205,135500,277392880,1570,1570,1570,1570,0
|
|
20231205,135400,277392880,1570,1570,1570,1570,0
|
|
20231205,135300,277392880,1570,1570,1570,1570,0
|
|
20231205,135200,277392880,1570,1570,1570,1570,28
|
|
20231205,135100,277348920,1570,1570,1570,1570,100
|
|
20231205,135000,277191920,1570,1570,1570,1570,0
|
|
20231205,134900,277191920,1570,1570,1570,1570,293
|
|
20231205,134800,276731910,1569,1569,1569,1569,0
|
|
20231205,134700,276731910,1569,1569,1569,1569,178
|
|
20231205,134600,276452628,1570,1570,1570,1570,0
|
|
20231205,134500,276452628,1570,1570,1570,1570,11
|
|
20231205,134400,276435358,1570,1570,1570,1570,100
|
|
20231205,134300,276278358,1575,1575,1575,1575,0
|
|
20231205,134200,276278358,1575,1575,1575,1575,0
|
|
20231205,134100,276278358,1575,1575,1575,1575,0
|
|
20231205,134000,276278358,1575,1575,1575,1575,114
|
|
20231205,133900,276098808,1570,1570,1570,1570,91
|
|
20231205,133800,275955938,1570,1570,1570,1570,0
|
|
20231205,133700,275955938,1570,1570,1570,1570,0
|
|
20231205,133600,275955938,1570,1570,1570,1570,0
|
|
20231205,133500,275955938,1570,1570,1570,1570,0
|
|
20231205,133400,275955938,1570,1570,1570,1570,500
|
|
20231205,133300,275170938,1575,1575,1575,1575,0
|
|
20231205,133200,275170938,1575,1575,1575,1575,0
|
|
20231205,133100,275170938,1575,1575,1575,1575,0
|
|
20231205,133000,275170938,1575,1575,1575,1575,1
|
|
20231205,132900,275169363,1570,1574,1575,1570,1900
|
|
20231205,132800,272184437,1575,1575,1575,1575,0
|
|
20231205,132700,272184437,1575,1575,1575,1575,0
|
|
20231205,132600,272184437,1575,1575,1575,1575,0
|
|
20231205,132500,272184437,1575,1575,1575,1575,0
|
|
20231205,132400,272184437,1575,1575,1575,1575,5
|
|
20231205,132300,272176562,1575,1575,1575,1575,0
|
|
20231205,132200,272176562,1575,1575,1575,1575,50
|
|
20231205,132100,272097812,1575,1575,1575,1575,0
|
|
20231205,132000,272097812,1575,1570,1575,1570,2
|
|
20231205,131900,272094667,1575,1575,1575,1575,0
|
|
20231205,131800,272094667,1575,1575,1575,1575,0
|
|
20231205,131700,272094667,1575,1575,1575,1575,31
|
|
20231205,131600,272045842,1576,1576,1576,1576,50
|
|
20231205,131500,271967042,1576,1576,1576,1576,0
|
|
20231205,131400,271967042,1576,1577,1577,1576,18
|
|
20231205,131300,271938673,1577,1577,1577,1577,639
|
|
20231205,131200,270930970,1577,1577,1577,1576,3354
|
|
20231205,131100,265641812,1577,1569,1577,1569,3549
|
|
20231205,131000,260048843,1572,1570,1572,1570,13127
|
|
20231205,130900,239425099,1569,1566,1569,1566,2892
|
|
20231205,130800,234892906,1563,1563,1563,1563,700
|
|
20231205,130700,233798806,1563,1563,1563,1563,701
|
|
20231205,130600,232703143,1561,1561,1561,1561,0
|
|
20231205,130500,232703143,1561,1561,1561,1561,0
|
|
20231205,130400,232703143,1561,1561,1561,1561,0
|
|
20231205,130300,232703143,1561,1561,1561,1561,0
|
|
20231205,130200,232703143,1561,1561,1561,1561,0
|
|
20231205,130100,232703143,1561,1561,1561,1561,500
|
|
20231205,130000,231922643,1566,1566,1566,1566,0
|
|
20231205,125900,231922643,1566,1566,1566,1566,2000
|
|
20231205,125800,228790643,1559,1559,1559,1559,0
|
|
20231205,125700,228790643,1559,1559,1559,1559,0
|
|
20231205,125600,228790643,1559,1559,1559,1559,0
|
|
20231205,125500,228790643,1559,1559,1559,1559,0
|
|
20231205,125400,228790643,1559,1559,1559,1559,0
|
|
20231205,125300,228790643,1559,1559,1559,1559,100
|
|
20231205,125200,228634743,1557,1557,1557,1557,0
|
|
20231205,125100,228634743,1557,1557,1557,1557,0
|
|
20231205,125000,228634743,1557,1557,1557,1557,0
|
|
20231205,124900,228634743,1557,1557,1557,1557,5099
|
|
20231205,124800,220695600,1557,1557,1557,1557,0
|
|
20231205,124700,220695600,1557,1557,1557,1557,0
|
|
20231205,124600,220695600,1557,1557,1557,1557,0
|
|
20231205,124500,220695600,1557,1557,1557,1557,0
|
|
20231205,124400,220695600,1557,1557,1557,1557,1302
|
|
20231205,124300,218668386,1557,1557,1557,1557,0
|
|
20231205,124200,218668386,1557,1557,1557,1557,0
|
|
20231205,124100,218668386,1557,1557,1557,1557,0
|
|
20231205,124000,218668386,1557,1557,1557,1557,250
|
|
20231205,123900,218279136,1557,1557,1557,1557,0
|
|
20231205,123800,218279136,1557,1557,1557,1557,0
|
|
20231205,123700,218279136,1557,1557,1557,1557,11
|
|
20231205,123600,218262009,1564,1564,1564,1564,49
|
|
20231205,123500,218185373,1564,1565,1565,1564,63
|
|
20231205,123400,218086780,1565,1565,1565,1565,0
|
|
20231205,123300,218086780,1565,1565,1565,1565,50
|
|
20231205,123200,218008530,1565,1565,1565,1565,0
|
|
20231205,123100,218008530,1565,1564,1565,1564,9
|
|
20231205,123000,217994448,1557,1558,1558,1557,2000
|
|
20231205,122900,214880348,1557,1557,1557,1557,0
|
|
20231205,122800,214880348,1557,1557,1557,1557,0
|
|
20231205,122700,214880348,1557,1557,1557,1557,0
|
|
20231205,122600,214880348,1557,1557,1557,1557,0
|
|
20231205,122500,214880348,1557,1557,1557,1557,0
|
|
20231205,122400,214880348,1557,1557,1557,1557,0
|
|
20231205,122300,214880348,1557,1557,1557,1557,0
|
|
20231205,122200,214880348,1557,1557,1557,1557,0
|
|
20231205,122100,214880348,1557,1557,1557,1557,0
|
|
20231205,122000,214880348,1557,1557,1557,1557,0
|
|
20231205,121900,214880348,1557,1557,1557,1557,0
|
|
20231205,121800,214880348,1557,1557,1557,1557,1
|
|
20231205,121700,214878791,1557,1560,1560,1557,16000
|
|
20231205,121600,189958153,1565,1565,1565,1565,0
|
|
20231205,121500,189958153,1565,1565,1565,1565,3
|
|
20231205,121400,189953458,1567,1567,1567,1567,0
|
|
20231205,121300,189953458,1567,1567,1567,1567,0
|
|
20231205,121200,189953458,1567,1567,1567,1567,0
|
|
20231205,121100,189953458,1567,1567,1567,1567,0
|
|
20231205,121000,189953458,1567,1567,1567,1567,0
|
|
20231205,120900,189953458,1567,1567,1567,1567,0
|
|
20231205,120800,189953458,1567,1567,1567,1567,0
|
|
20231205,120700,189953458,1567,1567,1567,1567,0
|
|
20231205,120600,189953458,1567,1567,1567,1567,0
|
|
20231205,120500,189953458,1567,1567,1567,1567,0
|
|
20231205,120400,189953458,1567,1567,1567,1567,0
|
|
20231205,120300,189953458,1567,1567,1567,1567,0
|
|
20231205,120200,189953458,1567,1567,1567,1567,4
|
|
20231205,120100,189947190,1560,1560,1560,1560,0
|
|
20231205,120000,189947190,1560,1562,1562,1560,22200
|
|
20231205,115900,155306877,1568,1568,1568,1568,0
|
|
20231205,115800,155306877,1568,1568,1568,1568,120
|
|
20231205,115700,155118717,1568,1568,1568,1568,0
|
|
20231205,115600,155118717,1568,1568,1568,1568,0
|
|
20231205,115500,155118717,1568,1562,1568,1562,3716
|
|
20231205,115400,149314229,1562,1562,1562,1562,0
|
|
20231205,115300,149314229,1562,1562,1562,1562,0
|
|
20231205,115200,149314229,1562,1562,1562,1562,0
|
|
20231205,115100,149314229,1562,1562,1562,1562,0
|
|
20231205,115000,149314229,1562,1562,1562,1562,5200
|
|
20231205,114900,141191829,1562,1562,1562,1562,0
|
|
20231205,114800,141191829,1562,1562,1562,1562,0
|
|
20231205,114700,141191829,1562,1562,1562,1562,0
|
|
20231205,114600,141191829,1562,1562,1562,1562,0
|
|
20231205,114500,141191829,1562,1563,1563,1562,9900
|
|
20231205,114400,125724653,1564,1564,1564,1564,0
|
|
20231205,114300,125724653,1564,1564,1564,1564,20047
|
|
20231205,114200,94371145,1564,1564,1564,1564,0
|
|
20231205,114100,94371145,1564,1564,1564,1564,400
|
|
20231205,114000,93745545,1563,1563,1563,1563,0
|
|
20231205,113900,93745545,1563,1563,1563,1563,0
|
|
20231205,113800,93745545,1563,1563,1563,1563,0
|
|
20231205,113700,93745545,1563,1563,1563,1563,0
|
|
20231205,113600,93745545,1563,1564,1564,1563,2426
|
|
20231205,113500,89951954,1564,1564,1564,1564,350
|
|
20231205,113400,89404554,1564,1564,1564,1564,0
|
|
20231205,113300,89404554,1564,1564,1564,1564,0
|
|
20231205,113200,89404554,1564,1564,1564,1564,0
|
|
20231205,113100,89404554,1564,1564,1564,1564,0
|
|
20231205,113000,89404554,1564,1564,1564,1564,0
|
|
20231205,112900,89404554,1564,1564,1564,1564,817
|
|
20231205,112800,88126766,1569,1569,1569,1569,0
|
|
20231205,112700,88126766,1569,1569,1569,1569,0
|
|
20231205,112600,88126766,1569,1569,1569,1569,0
|
|
20231205,112500,88126766,1569,1569,1569,1569,2
|
|
20231205,112400,88123628,1569,1569,1569,1569,0
|
|
20231205,112300,88123628,1569,1569,1569,1569,0
|
|
20231205,112200,88123628,1569,1569,1569,1569,0
|
|
20231205,112100,88123628,1569,1569,1569,1569,0
|
|
20231205,112000,88123628,1569,1569,1569,1569,0
|
|
20231205,111900,88123628,1569,1569,1569,1569,0
|
|
20231205,111800,88123628,1569,1569,1569,1569,0
|
|
20231205,111700,88123628,1569,1569,1569,1569,0
|
|
20231205,111600,88123628,1569,1569,1569,1569,30
|
|
20231205,111500,88076558,1569,1569,1569,1569,0
|
|
20231205,111400,88076558,1569,1569,1569,1569,0
|
|
20231205,111300,88076558,1569,1569,1569,1569,0
|
|
20231205,111200,88076558,1569,1569,1569,1569,117
|
|
20231205,111100,87892985,1563,1563,1563,1563,0
|
|
20231205,111000,87892985,1563,1563,1563,1563,32
|
|
20231205,110900,87842969,1563,1563,1563,1563,0
|
|
20231205,110800,87842969,1563,1563,1563,1563,0
|
|
20231205,110700,87842969,1563,1563,1563,1563,0
|
|
20231205,110600,87842969,1563,1563,1563,1563,0
|
|
20231205,110500,87842969,1563,1563,1563,1563,0
|
|
20231205,110400,87842969,1563,1563,1563,1563,0
|
|
20231205,110300,87842969,1563,1563,1563,1563,0
|
|
20231205,110200,87842969,1563,1563,1563,1563,1
|
|
20231205,110100,87841406,1563,1563,1563,1563,0
|
|
20231205,110000,87841406,1563,1563,1563,1563,0
|
|
20231205,105900,87841406,1563,1563,1563,1563,0
|
|
20231205,105800,87841406,1563,1564,1564,1563,1500
|
|
20231205,105700,85496246,1564,1565,1565,1564,500
|
|
20231205,105600,84714135,1566,1566,1566,1566,0
|
|
20231205,105500,84714135,1566,1566,1566,1566,0
|
|
20231205,105400,84714135,1566,1566,1566,1566,0
|
|
20231205,105300,84714135,1566,1566,1566,1566,0
|
|
20231205,105200,84714135,1566,1566,1566,1566,0
|
|
20231205,105100,84714135,1566,1566,1566,1566,0
|
|
20231205,105000,84714135,1566,1566,1566,1566,0
|
|
20231205,104900,84714135,1566,1564,1566,1564,316
|
|
20231205,104800,84219529,1565,1565,1565,1565,0
|
|
20231205,104700,84219529,1565,1565,1565,1565,716
|
|
20231205,104600,83098989,1565,1568,1568,1565,20000
|
|
20231205,104500,51783906,1568,1568,1568,1568,0
|
|
20231205,104400,51783906,1568,1568,1568,1568,90
|
|
20231205,104300,51642786,1569,1569,1569,1569,0
|
|
20231205,104200,51642786,1569,1569,1569,1569,172
|
|
20231205,104100,51372918,1569,1569,1569,1569,0
|
|
20231205,104000,51372918,1569,1569,1569,1569,0
|
|
20231205,103900,51372918,1569,1571,1571,1569,8
|
|
20231205,103800,51360364,1570,1570,1570,1570,10
|
|
20231205,103700,51344664,1571,1571,1571,1571,200
|
|
20231205,103600,51030464,1572,1572,1572,1572,0
|
|
20231205,103500,51030464,1572,1572,1572,1572,0
|
|
20231205,103400,51030464,1572,1572,1572,1572,0
|
|
20231205,103300,51030464,1572,1572,1572,1572,1
|
|
20231205,103200,51028892,1572,1572,1572,1572,0
|
|
20231205,103100,51028892,1572,1572,1572,1572,0
|
|
20231205,103000,51028892,1572,1572,1572,1572,0
|
|
20231205,102900,51028892,1572,1572,1572,1572,0
|
|
20231205,102800,51028892,1572,1572,1572,1572,0
|
|
20231205,102700,51028892,1572,1572,1572,1572,1
|
|
20231205,102600,51027320,1569,1569,1569,1569,0
|
|
20231205,102500,51027320,1569,1569,1569,1569,100
|
|
20231205,102400,50870420,1569,1569,1569,1569,0
|
|
20231205,102300,50870420,1569,1569,1569,1569,0
|
|
20231205,102200,50870420,1569,1569,1569,1569,624
|
|
20231205,102100,49891364,1569,1569,1569,1569,0
|
|
20231205,102000,49891364,1569,1569,1569,1569,10
|
|
20231205,101900,49875674,1569,1569,1569,1569,0
|
|
20231205,101800,49875674,1569,1569,1569,1569,0
|
|
20231205,101700,49875674,1569,1569,1569,1569,0
|
|
20231205,101600,49875674,1569,1569,1569,1569,0
|
|
20231205,101500,49875674,1569,1569,1569,1569,400
|
|
20231205,101400,49248074,1568,1568,1568,1568,0
|
|
20231205,101300,49248074,1568,1568,1568,1568,0
|
|
20231205,101200,49248074,1568,1568,1568,1568,0
|
|
20231205,101100,49248074,1568,1568,1568,1568,0
|
|
20231205,101000,49248074,1568,1568,1568,1568,0
|
|
20231205,100900,49248074,1568,1568,1568,1568,0
|
|
20231205,100800,49248074,1568,1568,1568,1568,0
|
|
20231205,100700,49248074,1568,1568,1568,1568,0
|
|
20231205,100600,49248074,1568,1568,1568,1568,0
|
|
20231205,100500,49248074,1568,1568,1568,1568,0
|
|
20231205,100400,49248074,1568,1568,1568,1568,0
|
|
20231205,100300,49248074,1568,1568,1568,1568,0
|
|
20231205,100200,49248074,1568,1568,1568,1568,0
|
|
20231205,100100,49248074,1568,1568,1568,1568,535
|
|
20231205,100000,48409194,1569,1569,1569,1569,28
|
|
20231205,095900,48365262,1569,1569,1569,1569,437
|
|
20231205,095800,47679609,1569,1570,1570,1569,600
|
|
20231205,095700,46738181,1570,1570,1570,1570,200
|
|
20231205,095600,46424181,1570,1570,1570,1570,0
|
|
20231205,095500,46424181,1570,1570,1570,1570,0
|
|
20231205,095400,46424181,1570,1570,1570,1570,0
|
|
20231205,095300,46424181,1570,1570,1570,1570,80
|
|
20231205,095200,46298581,1570,1570,1570,1570,0
|
|
20231205,095100,46298581,1570,1570,1570,1570,2000
|
|
20231205,095000,43158581,1571,1571,1571,1571,0
|
|
20231205,094900,43158581,1571,1571,1571,1571,0
|
|
20231205,094800,43158581,1571,1571,1571,1571,100
|
|
20231205,094700,43001481,1571,1571,1571,1571,0
|
|
20231205,094600,43001481,1571,1571,1571,1571,0
|
|
20231205,094500,43001481,1571,1571,1571,1571,1500
|
|
20231205,094400,40644981,1572,1572,1572,1572,780
|
|
20231205,094300,39418821,1572,1572,1572,1572,1220
|
|
20231205,094200,37500981,1572,1572,1572,1572,100
|
|
20231205,094100,37343781,1572,1572,1572,1572,0
|
|
20231205,094000,37343781,1572,1572,1572,1572,0
|
|
20231205,093900,37343781,1572,1572,1572,1572,80
|
|
20231205,093800,37218021,1572,1572,1572,1572,30
|
|
20231205,093700,37170861,1572,1572,1572,1572,56
|
|
20231205,093600,37082829,1573,1575,1575,1573,601
|
|
20231205,093500,36137454,1576,1576,1576,1576,0
|
|
20231205,093400,36137454,1576,1576,1576,1576,64
|
|
20231205,093300,36036590,1576,1576,1576,1576,26
|
|
20231205,093200,35995614,1576,1576,1577,1576,1399
|
|
20231205,093100,33789552,1576,1576,1576,1576,52
|
|
20231205,093000,33707600,1572,1572,1572,1572,0
|
|
20231205,092900,33707600,1572,1572,1572,1572,0
|
|
20231205,092800,33707600,1572,1572,1572,1572,0
|
|
20231205,092700,33707600,1572,1572,1572,1572,1000
|
|
20231205,092600,32135600,1572,1572,1572,1572,17
|
|
20231205,092500,32108876,1572,1572,1572,1572,0
|
|
20231205,092400,32108876,1572,1572,1572,1572,647
|
|
20231205,092300,31091792,1572,1572,1572,1572,0
|
|
20231205,092200,31091792,1572,1572,1572,1572,454
|
|
20231205,092100,30378104,1572,1572,1572,1572,500
|
|
20231205,092000,29592104,1579,1579,1579,1579,0
|
|
20231205,091900,29592104,1579,1579,1579,1579,0
|
|
20231205,091800,29592104,1579,1579,1579,1579,0
|
|
20231205,091700,29592104,1579,1579,1579,1579,0
|
|
20231205,091600,29592104,1579,1579,1579,1579,0
|
|
20231205,091500,29592104,1579,1579,1579,1579,0
|
|
20231205,091400,29592104,1579,1579,1579,1579,0
|
|
20231205,091300,29592104,1579,1578,1579,1578,3412
|
|
20231205,091200,24207026,1576,1569,1576,1569,5616
|
|
20231205,091100,15376023,1569,1569,1569,1569,0
|
|
20231205,091000,15376023,1569,1569,1569,1569,210
|
|
20231205,090900,15046533,1568,1570,1570,1568,32
|
|
20231205,090800,14996355,1570,1570,1570,1570,0
|
|
20231205,090700,14996355,1570,1572,1572,1570,31
|
|
20231205,090600,14947683,1572,1572,1572,1572,9
|
|
20231205,090500,14933535,1572,1566,1575,1565,3315
|
|
20231205,090400,9741611,1575,1575,1575,1575,1
|
|
20231205,090300,9740036,1566,1570,1570,1566,2502
|
|
20231205,090200,5813048,1570,1570,1570,1570,0
|
|
20231205,090100,5813048,1570,1569,1570,1569,2638
|
|
20231205,090000,1671488,1568,1568,1568,1568,1066
|