598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,185500,344832332,1583,1583,1583,1583,8254
|
|
20231206,185400,344832332,1583,1583,1583,1583,0
|
|
20231206,185300,344832332,1583,1583,1583,1583,0
|
|
20231206,185200,344832332,1583,1583,1583,1583,0
|
|
20231206,185100,344832332,1583,1583,1583,1583,0
|
|
20231206,185000,344832332,1583,1583,1583,1583,0
|
|
20231206,184900,344832332,1583,1583,1583,1583,0
|
|
20231206,184800,344832332,1583,1583,1583,1583,0
|
|
20231206,184700,344832332,1583,1583,1583,1583,0
|
|
20231206,184600,344832332,1583,1583,1583,1583,0
|
|
20231206,184500,344832332,1583,1583,1583,1583,0
|
|
20231206,184400,344832332,1583,1583,1583,1583,0
|
|
20231206,184300,344832332,1583,1583,1583,1583,0
|
|
20231206,184200,344832332,1583,1583,1583,1583,0
|
|
20231206,184100,344832332,1583,1583,1583,1583,0
|
|
20231206,184000,344832332,1583,1583,1583,1583,0
|
|
20231206,183900,344832332,1583,1583,1583,1583,0
|
|
20231206,183800,344832332,1583,1583,1583,1583,0
|
|
20231206,183700,344832332,1583,1583,1583,1583,0
|
|
20231206,183600,344832332,1583,1583,1583,1583,0
|
|
20231206,183500,344832332,1583,1583,1583,1583,0
|
|
20231206,183400,344832332,1583,1583,1583,1583,0
|
|
20231206,183300,344832332,1583,1583,1583,1583,0
|
|
20231206,183200,344832332,1583,1583,1583,1583,0
|
|
20231206,183100,344832332,1583,1583,1583,1583,0
|
|
20231206,183000,344832332,1583,1583,1583,1583,0
|
|
20231206,182900,344832332,1583,1583,1583,1583,0
|
|
20231206,182800,344832332,1583,1583,1583,1583,0
|
|
20231206,182700,344832332,1583,1583,1583,1583,0
|
|
20231206,182600,344832332,1583,1583,1583,1583,0
|
|
20231206,182500,344832332,1583,1583,1583,1583,8254
|
|
20231206,182400,344832332,1583,1583,1583,1583,0
|
|
20231206,182300,344832332,1583,1583,1583,1583,0
|
|
20231206,182200,344832332,1583,1583,1583,1583,0
|
|
20231206,182100,344832332,1583,1583,1583,1583,0
|
|
20231206,182000,344832332,1583,1583,1583,1583,0
|
|
20231206,181900,344832332,1583,1583,1583,1583,0
|
|
20231206,181800,344832332,1583,1583,1583,1583,0
|
|
20231206,181700,344832332,1583,1583,1583,1583,0
|
|
20231206,181600,344832332,1583,1583,1583,1583,0
|
|
20231206,181500,344832332,1583,1583,1583,1583,0
|
|
20231206,181400,344832332,1583,1583,1583,1583,0
|
|
20231206,181300,344832332,1583,1583,1583,1583,0
|
|
20231206,181200,344832332,1583,1583,1583,1583,0
|
|
20231206,181100,344832332,1583,1583,1583,1583,0
|
|
20231206,181000,344832332,1583,1583,1583,1583,0
|
|
20231206,180900,344832332,1583,1583,1583,1583,0
|
|
20231206,180800,344832332,1583,1583,1583,1583,0
|
|
20231206,180700,344832332,1583,1583,1583,1583,0
|
|
20231206,180600,344832332,1583,1583,1583,1583,0
|
|
20231206,180500,344832332,1583,1583,1583,1583,0
|
|
20231206,180400,344832332,1583,1583,1583,1583,0
|
|
20231206,180300,344832332,1583,1583,1583,1583,0
|
|
20231206,180200,344832332,1583,1583,1583,1583,0
|
|
20231206,180100,344832332,1583,1583,1583,1583,0
|
|
20231206,180000,344832332,1583,1583,1583,1583,0
|
|
20231206,175900,344832332,1583,1583,1583,1583,0
|
|
20231206,175800,344832332,1583,1583,1583,1583,0
|
|
20231206,175700,344832332,1583,1583,1583,1583,0
|
|
20231206,175600,344832332,1583,1583,1583,1583,0
|
|
20231206,175500,344832332,1583,1583,1583,1583,8254
|
|
20231206,175400,344832332,1583,1583,1583,1583,0
|
|
20231206,175300,344832332,1583,1583,1583,1583,0
|
|
20231206,175200,344832332,1583,1583,1583,1583,0
|
|
20231206,175100,344832332,1583,1583,1583,1583,0
|
|
20231206,175000,344832332,1583,1583,1583,1583,0
|
|
20231206,174900,344832332,1583,1583,1583,1583,0
|
|
20231206,174800,344832332,1583,1583,1583,1583,0
|
|
20231206,174700,344832332,1583,1583,1583,1583,0
|
|
20231206,174600,344832332,1583,1583,1583,1583,0
|
|
20231206,174500,344832332,1583,1583,1583,1583,0
|
|
20231206,174400,344832332,1583,1583,1583,1583,0
|
|
20231206,174300,344832332,1583,1583,1583,1583,0
|
|
20231206,174200,344832332,1583,1583,1583,1583,0
|
|
20231206,174100,344832332,1583,1583,1583,1583,0
|
|
20231206,174000,344832332,1583,1583,1583,1583,0
|
|
20231206,173900,344832332,1583,1583,1583,1583,0
|
|
20231206,173800,344832332,1583,1583,1583,1583,0
|
|
20231206,173700,344832332,1583,1583,1583,1583,0
|
|
20231206,173600,344832332,1583,1583,1583,1583,0
|
|
20231206,173500,344832332,1583,1583,1583,1583,0
|
|
20231206,173400,344832332,1583,1583,1583,1583,0
|
|
20231206,173300,344832332,1583,1583,1583,1583,0
|
|
20231206,173200,344832332,1583,1583,1583,1583,0
|
|
20231206,173100,344832332,1583,1583,1583,1583,0
|
|
20231206,173000,344832332,1583,1583,1583,1583,0
|
|
20231206,172900,344832332,1583,1583,1583,1583,0
|
|
20231206,172800,344832332,1583,1583,1583,1583,0
|
|
20231206,172700,344832332,1583,1583,1583,1583,0
|
|
20231206,172600,344832332,1583,1583,1583,1583,0
|
|
20231206,172500,344832332,1583,1583,1583,1583,8254
|
|
20231206,172400,344832332,1583,1583,1583,1583,0
|
|
20231206,172300,344832332,1583,1583,1583,1583,0
|
|
20231206,172200,344832332,1583,1583,1583,1583,0
|
|
20231206,172100,344832332,1583,1583,1583,1583,0
|
|
20231206,172000,344832332,1583,1583,1583,1583,0
|
|
20231206,171900,344832332,1583,1583,1583,1583,0
|
|
20231206,171800,344832332,1583,1583,1583,1583,0
|
|
20231206,171700,344832332,1583,1583,1583,1583,0
|
|
20231206,171600,344832332,1583,1583,1583,1583,0
|
|
20231206,171500,344832332,1583,1583,1583,1583,0
|
|
20231206,171400,344832332,1583,1583,1583,1583,0
|
|
20231206,171300,344832332,1583,1583,1583,1583,0
|
|
20231206,171200,344832332,1583,1583,1583,1583,0
|
|
20231206,171100,344832332,1583,1583,1583,1583,0
|
|
20231206,171000,344832332,1583,1583,1583,1583,0
|
|
20231206,170900,344832332,1583,1583,1583,1583,0
|
|
20231206,170800,344832332,1583,1583,1583,1583,0
|
|
20231206,170700,344832332,1583,1583,1583,1583,0
|
|
20231206,170600,344832332,1583,1583,1583,1583,0
|
|
20231206,170500,344832332,1583,1583,1583,1583,0
|
|
20231206,170400,344832332,1583,1583,1583,1583,0
|
|
20231206,170300,344832332,1583,1583,1583,1583,0
|
|
20231206,170200,344832332,1583,1583,1583,1583,0
|
|
20231206,170100,344832332,1583,1583,1583,1583,0
|
|
20231206,170000,344832332,1583,1583,1583,1583,0
|
|
20231206,165900,344832332,1583,1583,1583,1583,0
|
|
20231206,165800,344832332,1583,1583,1583,1583,0
|
|
20231206,165700,344832332,1583,1583,1583,1583,0
|
|
20231206,165600,344832332,1583,1583,1583,1583,0
|
|
20231206,165500,344832332,1583,1583,1583,1583,8254
|
|
20231206,165400,344832332,1583,1583,1583,1583,0
|
|
20231206,165300,344832332,1583,1583,1583,1583,0
|
|
20231206,165200,344832332,1583,1583,1583,1583,0
|
|
20231206,165100,344832332,1583,1583,1583,1583,0
|
|
20231206,165000,344832332,1583,1583,1583,1583,0
|
|
20231206,164900,344832332,1583,1583,1583,1583,0
|
|
20231206,164800,344832332,1583,1583,1583,1583,0
|
|
20231206,164700,344832332,1583,1583,1583,1583,0
|
|
20231206,164600,344832332,1583,1583,1583,1583,0
|
|
20231206,164500,344832332,1583,1583,1583,1583,0
|
|
20231206,164400,344832332,1583,1583,1583,1583,0
|
|
20231206,164300,344832332,1583,1583,1583,1583,0
|
|
20231206,164200,344832332,1583,1583,1583,1583,0
|
|
20231206,164100,344832332,1583,1583,1583,1583,0
|
|
20231206,164000,344832332,1583,1583,1583,1583,0
|
|
20231206,163900,344832332,1583,1583,1583,1583,0
|
|
20231206,163800,344832332,1583,1583,1583,1583,0
|
|
20231206,163700,344832332,1583,1583,1583,1583,0
|
|
20231206,163600,344832332,1583,1583,1583,1583,0
|
|
20231206,163500,344832332,1583,1583,1583,1583,0
|
|
20231206,163400,344832332,1583,1583,1583,1583,0
|
|
20231206,163300,344832332,1583,1583,1583,1583,0
|
|
20231206,163200,344832332,1583,1583,1583,1583,0
|
|
20231206,163100,344832332,1583,1583,1583,1583,0
|
|
20231206,163000,344832332,1583,1583,1583,1583,0
|
|
20231206,162900,344832332,1583,1583,1583,1583,0
|
|
20231206,162800,344832332,1583,1583,1583,1583,0
|
|
20231206,162700,344832332,1583,1583,1583,1583,0
|
|
20231206,162600,344832332,1583,1583,1583,1583,0
|
|
20231206,162500,344832332,1583,1583,1583,1583,8254
|
|
20231206,162400,344832332,1583,1583,1583,1583,0
|
|
20231206,162300,344832332,1583,1583,1583,1583,0
|
|
20231206,162200,344832332,1583,1583,1583,1583,0
|
|
20231206,162100,344832332,1583,1583,1583,1583,0
|
|
20231206,162000,344832332,1583,1583,1583,1583,0
|
|
20231206,161900,344832332,1583,1583,1583,1583,0
|
|
20231206,161800,344832332,1583,1583,1583,1583,0
|
|
20231206,161700,344832332,1583,1583,1583,1583,0
|
|
20231206,161600,344832332,1583,1583,1583,1583,0
|
|
20231206,161500,344832332,1583,1583,1583,1583,0
|
|
20231206,161400,344832332,1583,1583,1583,1583,0
|
|
20231206,161300,344832332,1583,1583,1583,1583,0
|
|
20231206,161200,344832332,1583,1583,1583,1583,0
|
|
20231206,161100,344832332,1583,1583,1583,1583,0
|
|
20231206,161000,344832332,1583,1583,1583,1583,0
|
|
20231206,160900,344832332,1583,1583,1583,1583,0
|
|
20231206,160800,344832332,1583,1583,1583,1583,0
|
|
20231206,160700,344832332,1583,1583,1583,1583,0
|
|
20231206,160600,344832332,1583,1583,1583,1583,0
|
|
20231206,160500,344832332,1583,1583,1583,1583,0
|
|
20231206,160400,344832332,1583,1583,1583,1583,0
|
|
20231206,160300,344832332,1583,1583,1583,1583,0
|
|
20231206,160200,344832332,1583,1583,1583,1583,0
|
|
20231206,160100,344832332,1583,1583,1583,1583,0
|
|
20231206,160000,344832332,1583,1583,1583,1583,0
|
|
20231206,155900,344832332,1583,1583,1583,1583,0
|
|
20231206,155800,344832332,1583,1583,1583,1583,0
|
|
20231206,155700,344832332,1583,1583,1583,1583,0
|
|
20231206,155600,344832332,1583,1583,1583,1583,0
|
|
20231206,155500,344832332,1583,1583,1583,1583,8254
|
|
20231206,155400,344832332,1583,1583,1583,1583,0
|
|
20231206,155300,344832332,1583,1583,1583,1583,0
|
|
20231206,155200,344832332,1583,1583,1583,1583,0
|
|
20231206,155100,344832332,1583,1583,1583,1583,0
|
|
20231206,155000,344832332,1583,1583,1583,1583,0
|
|
20231206,154900,344832332,1583,1583,1583,1583,0
|
|
20231206,154800,344832332,1583,1583,1583,1583,0
|
|
20231206,154700,344832332,1583,1583,1583,1583,0
|
|
20231206,154600,344832332,1583,1583,1583,1583,0
|
|
20231206,154500,344832332,1583,1583,1583,1583,0
|
|
20231206,154400,344832332,1583,1583,1583,1583,0
|
|
20231206,154300,344832332,1583,1583,1583,1583,0
|
|
20231206,154200,344832332,1583,1583,1583,1583,0
|
|
20231206,154100,344832332,1583,1583,1583,1583,0
|
|
20231206,154000,344832332,1583,1583,1583,1583,0
|
|
20231206,153900,344832332,1583,1583,1583,1583,0
|
|
20231206,153800,344832332,1583,1583,1583,1583,0
|
|
20231206,153700,344832332,1583,1583,1583,1583,0
|
|
20231206,153600,344832332,1583,1583,1583,1583,0
|
|
20231206,153500,344832332,1583,1583,1583,1583,0
|
|
20231206,153400,344832332,1583,1583,1583,1583,0
|
|
20231206,153300,344832332,1583,1583,1583,1583,0
|
|
20231206,153200,344832332,1583,1583,1583,1583,0
|
|
20231206,153100,344832332,1583,1583,1583,1583,0
|
|
20231206,153000,344832332,1583,1583,1583,1583,8254
|
|
20231206,152900,331766250,1581,1581,1581,1581,0
|
|
20231206,152800,331766250,1581,1581,1581,1581,0
|
|
20231206,152700,331766250,1581,1581,1581,1581,0
|
|
20231206,152600,331766250,1581,1581,1581,1581,0
|
|
20231206,152500,331766250,1581,1581,1581,1581,0
|
|
20231206,152400,331766250,1581,1581,1581,1581,0
|
|
20231206,152300,331766250,1581,1581,1581,1581,0
|
|
20231206,152200,331766250,1581,1581,1581,1581,0
|
|
20231206,152100,331766250,1581,1581,1581,1581,0
|
|
20231206,152000,331766250,1581,1581,1581,1581,0
|
|
20231206,151900,331766250,1581,1582,1582,1581,3644
|
|
20231206,151800,326004939,1581,1581,1581,1581,0
|
|
20231206,151700,326004939,1581,1581,1581,1581,1000
|
|
20231206,151600,324423939,1581,1581,1581,1581,1076
|
|
20231206,151500,322722783,1581,1581,1581,1581,1000
|
|
20231206,151400,321141783,1581,1581,1581,1581,1073
|
|
20231206,151300,319445370,1576,1576,1576,1576,0
|
|
20231206,151200,319445370,1576,1576,1576,1576,37
|
|
20231206,151100,319387058,1576,1576,1576,1576,716
|
|
20231206,151000,318258642,1576,1576,1576,1576,0
|
|
20231206,150900,318258642,1576,1576,1576,1576,0
|
|
20231206,150800,318258642,1576,1577,1577,1576,4043
|
|
20231206,150700,311886697,1582,1582,1582,1582,0
|
|
20231206,150600,311886697,1582,1582,1582,1582,0
|
|
20231206,150500,311886697,1582,1581,1582,1581,2000
|
|
20231206,150400,308722795,1584,1582,1584,1582,1300
|
|
20231206,150300,306664347,1583,1583,1583,1583,50
|
|
20231206,150200,306585197,1584,1584,1584,1584,0
|
|
20231206,150100,306585197,1584,1584,1584,1584,0
|
|
20231206,150000,306585197,1584,1584,1584,1584,0
|
|
20231206,145900,306585197,1584,1584,1584,1584,0
|
|
20231206,145800,306585197,1584,1584,1584,1584,0
|
|
20231206,145700,306585197,1584,1584,1584,1584,0
|
|
20231206,145600,306585197,1584,1584,1584,1584,0
|
|
20231206,145500,306585197,1584,1584,1584,1584,0
|
|
20231206,145400,306585197,1584,1584,1584,1584,0
|
|
20231206,145300,306585197,1584,1584,1584,1584,0
|
|
20231206,145200,306585197,1584,1584,1584,1584,70
|
|
20231206,145100,306474317,1585,1585,1585,1585,0
|
|
20231206,145000,306474317,1585,1585,1585,1585,0
|
|
20231206,144900,306474317,1585,1585,1585,1585,0
|
|
20231206,144800,306474317,1585,1585,1585,1585,0
|
|
20231206,144700,306474317,1585,1585,1585,1585,0
|
|
20231206,144600,306474317,1585,1585,1585,1585,0
|
|
20231206,144500,306474317,1585,1585,1585,1585,0
|
|
20231206,144400,306474317,1585,1585,1585,1585,0
|
|
20231206,144300,306474317,1585,1585,1585,1585,0
|
|
20231206,144200,306474317,1585,1585,1585,1585,0
|
|
20231206,144100,306474317,1585,1585,1585,1585,0
|
|
20231206,144000,306474317,1585,1585,1585,1585,2
|
|
20231206,143900,306471147,1585,1585,1585,1585,6
|
|
20231206,143800,306461637,1584,1584,1584,1584,0
|
|
20231206,143700,306461637,1584,1584,1584,1584,0
|
|
20231206,143600,306461637,1584,1584,1584,1584,0
|
|
20231206,143500,306461637,1584,1584,1584,1584,0
|
|
20231206,143400,306461637,1584,1584,1584,1584,1249
|
|
20231206,143300,304483221,1583,1583,1584,1583,5019
|
|
20231206,143200,296536393,1583,1583,1583,1583,0
|
|
20231206,143100,296536393,1583,1583,1583,1583,0
|
|
20231206,143000,296536393,1583,1582,1583,1582,240
|
|
20231206,142900,296156480,1583,1578,1583,1578,5018
|
|
20231206,142800,288222783,1576,1576,1576,1576,492
|
|
20231206,142700,287447391,1576,1575,1576,1575,5637
|
|
20231206,142600,278568116,1574,1574,1574,1574,5800
|
|
20231206,142500,269438916,1575,1575,1575,1575,0
|
|
20231206,142400,269438916,1575,1575,1575,1575,0
|
|
20231206,142300,269438916,1575,1575,1575,1575,0
|
|
20231206,142200,269438916,1575,1575,1575,1575,0
|
|
20231206,142100,269438916,1575,1575,1575,1575,0
|
|
20231206,142000,269438916,1575,1575,1575,1575,0
|
|
20231206,141900,269438916,1575,1575,1575,1575,0
|
|
20231206,141800,269438916,1575,1575,1575,1575,0
|
|
20231206,141700,269438916,1575,1575,1575,1575,3
|
|
20231206,141600,269434191,1571,1571,1571,1571,0
|
|
20231206,141500,269434191,1571,1571,1571,1571,0
|
|
20231206,141400,269434191,1571,1571,1571,1571,0
|
|
20231206,141300,269434191,1571,1571,1571,1571,0
|
|
20231206,141200,269434191,1571,1571,1571,1571,2
|
|
20231206,141100,269431049,1575,1575,1575,1575,0
|
|
20231206,141000,269431049,1575,1575,1575,1575,0
|
|
20231206,140900,269431049,1575,1575,1575,1575,0
|
|
20231206,140800,269431049,1575,1574,1576,1574,3069
|
|
20231206,140700,264597515,1575,1575,1575,1575,0
|
|
20231206,140600,264597515,1575,1575,1575,1575,0
|
|
20231206,140500,264597515,1575,1575,1575,1575,0
|
|
20231206,140400,264597515,1575,1575,1575,1575,0
|
|
20231206,140300,264597515,1575,1575,1575,1575,0
|
|
20231206,140200,264597515,1575,1575,1575,1575,0
|
|
20231206,140100,264597515,1575,1575,1575,1575,0
|
|
20231206,140000,264597515,1575,1575,1575,1575,1000
|
|
20231206,135900,263022515,1575,1575,1575,1575,0
|
|
20231206,135800,263022515,1575,1575,1575,1575,0
|
|
20231206,135700,263022515,1575,1575,1575,1575,0
|
|
20231206,135600,263022515,1575,1575,1575,1575,6
|
|
20231206,135500,263013065,1576,1576,1576,1576,0
|
|
20231206,135400,263013065,1576,1576,1576,1576,0
|
|
20231206,135300,263013065,1576,1576,1576,1576,0
|
|
20231206,135200,263013065,1576,1576,1576,1576,1
|
|
20231206,135100,263011489,1571,1571,1571,1571,0
|
|
20231206,135000,263011489,1571,1571,1571,1571,500
|
|
20231206,134900,262225989,1576,1576,1576,1576,1
|
|
20231206,134800,262224413,1574,1575,1575,1574,4
|
|
20231206,134700,262218114,1575,1575,1575,1575,3
|
|
20231206,134600,262213389,1576,1576,1576,1576,56
|
|
20231206,134500,262125133,1576,1576,1576,1576,0
|
|
20231206,134400,262125133,1576,1576,1576,1576,0
|
|
20231206,134300,262125133,1576,1576,1576,1576,0
|
|
20231206,134200,262125133,1576,1576,1576,1576,0
|
|
20231206,134100,262125133,1576,1576,1576,1576,0
|
|
20231206,134000,262125133,1576,1576,1576,1576,0
|
|
20231206,133900,262125133,1576,1576,1576,1576,0
|
|
20231206,133800,262125133,1576,1576,1576,1576,100
|
|
20231206,133700,261967533,1576,1576,1576,1576,0
|
|
20231206,133600,261967533,1576,1576,1576,1576,400
|
|
20231206,133500,261337133,1576,1576,1576,1576,1
|
|
20231206,133400,261335557,1576,1576,1576,1576,0
|
|
20231206,133300,261335557,1576,1576,1576,1576,0
|
|
20231206,133200,261335557,1576,1576,1576,1576,0
|
|
20231206,133100,261335557,1576,1576,1576,1576,0
|
|
20231206,133000,261335557,1576,1576,1576,1576,0
|
|
20231206,132900,261335557,1576,1576,1576,1576,200
|
|
20231206,132800,261020357,1576,1576,1576,1576,0
|
|
20231206,132700,261020357,1576,1576,1576,1576,77
|
|
20231206,132600,260899005,1576,1571,1576,1571,2232
|
|
20231206,132500,257382983,1571,1571,1572,1571,678
|
|
20231206,132400,256317606,1570,1570,1570,1570,38
|
|
20231206,132300,256257946,1576,1576,1576,1576,0
|
|
20231206,132200,256257946,1576,1576,1576,1576,0
|
|
20231206,132100,256257946,1576,1576,1576,1576,0
|
|
20231206,132000,256257946,1576,1576,1576,1576,0
|
|
20231206,131900,256257946,1576,1576,1576,1576,0
|
|
20231206,131800,256257946,1576,1576,1576,1576,0
|
|
20231206,131700,256257946,1576,1576,1576,1576,1
|
|
20231206,131600,256256370,1567,1567,1567,1567,0
|
|
20231206,131500,256256370,1567,1567,1567,1567,0
|
|
20231206,131400,256256370,1567,1567,1567,1567,0
|
|
20231206,131300,256256370,1567,1567,1567,1567,0
|
|
20231206,131200,256256370,1567,1567,1567,1567,0
|
|
20231206,131100,256256370,1567,1568,1568,1567,996
|
|
20231206,131000,254695608,1567,1567,1567,1567,0
|
|
20231206,130900,254695608,1567,1576,1576,1567,2697
|
|
20231206,130800,250455771,1576,1576,1576,1576,0
|
|
20231206,130700,250455771,1576,1578,1578,1576,30
|
|
20231206,130600,250408443,1578,1578,1578,1578,622
|
|
20231206,130500,249426927,1580,1580,1580,1580,0
|
|
20231206,130400,249426927,1580,1580,1580,1580,0
|
|
20231206,130300,249426927,1580,1580,1580,1580,0
|
|
20231206,130200,249426927,1580,1580,1580,1580,627
|
|
20231206,130100,248436267,1580,1580,1580,1580,650
|
|
20231206,130000,247409267,1586,1586,1586,1586,17
|
|
20231206,125900,247382305,1586,1586,1586,1586,2101
|
|
20231206,125800,244050119,1580,1579,1580,1579,2735
|
|
20231206,125700,239731155,1578,1577,1578,1577,6559
|
|
20231206,125600,229384612,1576,1575,1576,1575,5672
|
|
20231206,125500,220447854,1574,1567,1574,1567,5586
|
|
20231206,125400,211658731,1566,1566,1566,1566,0
|
|
20231206,125300,211658731,1566,1566,1566,1566,0
|
|
20231206,125200,211658731,1566,1566,1566,1566,0
|
|
20231206,125100,211658731,1566,1566,1566,1566,0
|
|
20231206,125000,211658731,1566,1566,1566,1566,3628
|
|
20231206,124900,205977283,1566,1566,1566,1566,70
|
|
20231206,124800,205867663,1567,1567,1567,1567,0
|
|
20231206,124700,205867663,1567,1567,1567,1567,0
|
|
20231206,124600,205867663,1567,1567,1567,1567,0
|
|
20231206,124500,205867663,1567,1567,1567,1567,0
|
|
20231206,124400,205867663,1567,1567,1567,1567,0
|
|
20231206,124300,205867663,1567,1567,1567,1567,0
|
|
20231206,124200,205867663,1567,1567,1567,1567,0
|
|
20231206,124100,205867663,1567,1567,1567,1567,0
|
|
20231206,124000,205867663,1567,1567,1567,1567,500
|
|
20231206,123900,205084163,1570,1570,1570,1570,933
|
|
20231206,123800,203619353,1573,1573,1573,1573,0
|
|
20231206,123700,203619353,1573,1573,1573,1573,0
|
|
20231206,123600,203619353,1573,1573,1573,1573,0
|
|
20231206,123500,203619353,1573,1573,1573,1573,0
|
|
20231206,123400,203619353,1573,1573,1573,1573,0
|
|
20231206,123300,203619353,1573,1573,1573,1573,0
|
|
20231206,123200,203619353,1573,1573,1573,1573,0
|
|
20231206,123100,203619353,1573,1573,1573,1573,0
|
|
20231206,123000,203619353,1573,1573,1573,1573,0
|
|
20231206,122900,203619353,1573,1573,1573,1573,0
|
|
20231206,122800,203619353,1573,1573,1573,1573,0
|
|
20231206,122700,203619353,1573,1573,1573,1573,0
|
|
20231206,122600,203619353,1573,1573,1573,1573,0
|
|
20231206,122500,203619353,1573,1573,1573,1573,0
|
|
20231206,122400,203619353,1573,1573,1573,1573,4
|
|
20231206,122300,203613061,1573,1573,1573,1573,101
|
|
20231206,122200,203454188,1573,1573,1573,1573,15
|
|
20231206,122100,203430593,1574,1574,1574,1573,2333
|
|
20231206,122000,199760782,1574,1574,1574,1574,1
|
|
20231206,121900,199759208,1573,1573,1573,1573,0
|
|
20231206,121800,199759208,1573,1573,1573,1573,0
|
|
20231206,121700,199759208,1573,1573,1573,1573,0
|
|
20231206,121600,199759208,1573,1573,1573,1573,1
|
|
20231206,121500,199757635,1563,1563,1563,1563,1001
|
|
20231206,121400,198193072,1563,1563,1563,1563,21
|
|
20231206,121300,198160249,1563,1563,1563,1563,0
|
|
20231206,121200,198160249,1563,1563,1563,1563,0
|
|
20231206,121100,198160249,1563,1563,1563,1563,0
|
|
20231206,121000,198160249,1563,1563,1563,1563,0
|
|
20231206,120900,198160249,1563,1563,1563,1563,0
|
|
20231206,120800,198160249,1563,1563,1563,1563,3
|
|
20231206,120700,198155560,1574,1574,1574,1574,0
|
|
20231206,120600,198155560,1574,1574,1574,1574,0
|
|
20231206,120500,198155560,1574,1574,1574,1574,0
|
|
20231206,120400,198155560,1574,1574,1574,1574,1
|
|
20231206,120300,198153986,1563,1563,1563,1563,0
|
|
20231206,120200,198153986,1563,1563,1563,1563,800
|
|
20231206,120100,196903586,1563,1563,1563,1563,197
|
|
20231206,120000,196595675,1570,1572,1572,1570,4698
|
|
20231206,115900,189219293,1573,1573,1573,1573,9
|
|
20231206,115800,189205136,1574,1574,1574,1574,0
|
|
20231206,115700,189205136,1574,1574,1574,1574,11
|
|
20231206,115600,189187822,1574,1574,1574,1574,0
|
|
20231206,115500,189187822,1574,1573,1574,1573,147
|
|
20231206,115400,188956486,1574,1574,1574,1574,0
|
|
20231206,115300,188956486,1574,1574,1574,1574,0
|
|
20231206,115200,188956486,1574,1574,1574,1574,0
|
|
20231206,115100,188956486,1574,1574,1574,1574,171
|
|
20231206,115000,188687332,1575,1575,1575,1575,0
|
|
20231206,114900,188687332,1575,1575,1575,1575,0
|
|
20231206,114800,188687332,1575,1575,1575,1575,0
|
|
20231206,114700,188687332,1575,1575,1575,1575,290
|
|
20231206,114600,188230582,1575,1575,1575,1575,101
|
|
20231206,114500,188071507,1574,1574,1574,1574,3
|
|
20231206,114400,188066785,1575,1575,1575,1575,0
|
|
20231206,114300,188066785,1575,1575,1575,1575,539
|
|
20231206,114200,187217860,1575,1575,1575,1575,488
|
|
20231206,114100,186449260,1575,1575,1575,1575,8
|
|
20231206,114000,186436660,1575,1575,1575,1575,0
|
|
20231206,113900,186436660,1575,1575,1575,1575,1270
|
|
20231206,113800,184436410,1575,1575,1575,1575,1270
|
|
20231206,113700,182436160,1575,1575,1575,1575,324
|
|
20231206,113600,181925860,1575,1575,1575,1575,100
|
|
20231206,113500,181768360,1575,1575,1575,1575,0
|
|
20231206,113400,181768360,1575,1575,1575,1575,0
|
|
20231206,113300,181768360,1575,1575,1575,1575,0
|
|
20231206,113200,181768360,1575,1575,1575,1575,0
|
|
20231206,113100,181768360,1575,1575,1575,1575,0
|
|
20231206,113000,181768360,1575,1575,1575,1575,0
|
|
20231206,112900,181768360,1575,1575,1576,1575,827
|
|
20231206,112800,180465193,1575,1575,1575,1575,0
|
|
20231206,112700,180465193,1575,1575,1575,1575,0
|
|
20231206,112600,180465193,1575,1575,1575,1575,0
|
|
20231206,112500,180465193,1575,1575,1575,1575,0
|
|
20231206,112400,180465193,1575,1575,1575,1575,0
|
|
20231206,112300,180465193,1575,1575,1575,1575,0
|
|
20231206,112200,180465193,1575,1575,1575,1575,0
|
|
20231206,112100,180465193,1575,1575,1575,1575,0
|
|
20231206,112000,180465193,1575,1575,1575,1575,325
|
|
20231206,111900,179953318,1577,1557,1577,1557,18567
|
|
20231206,111800,150918775,1556,1556,1557,1556,1871
|
|
20231206,111700,148005703,1553,1553,1553,1553,0
|
|
20231206,111600,148005703,1553,1553,1553,1553,0
|
|
20231206,111500,148005703,1553,1553,1553,1553,0
|
|
20231206,111400,148005703,1553,1553,1553,1553,0
|
|
20231206,111300,148005703,1553,1553,1553,1553,0
|
|
20231206,111200,148005703,1553,1553,1553,1553,0
|
|
20231206,111100,148005703,1553,1553,1553,1553,321
|
|
20231206,111000,147507190,1555,1555,1555,1555,0
|
|
20231206,110900,147507190,1555,1555,1555,1555,0
|
|
20231206,110800,147507190,1555,1555,1555,1555,0
|
|
20231206,110700,147507190,1555,1555,1555,1555,99
|
|
20231206,110600,147353245,1555,1555,1555,1555,1
|
|
20231206,110500,147351690,1555,1555,1555,1555,16
|
|
20231206,110400,147326810,1557,1557,1557,1557,0
|
|
20231206,110300,147326810,1557,1557,1557,1557,0
|
|
20231206,110200,147326810,1557,1557,1557,1557,0
|
|
20231206,110100,147326810,1557,1557,1557,1557,0
|
|
20231206,110000,147326810,1557,1557,1557,1557,0
|
|
20231206,105900,147326810,1557,1557,1557,1557,3
|
|
20231206,105800,147322139,1557,1557,1557,1557,0
|
|
20231206,105700,147322139,1557,1557,1557,1557,0
|
|
20231206,105600,147322139,1557,1557,1557,1557,0
|
|
20231206,105500,147322139,1557,1557,1557,1557,0
|
|
20231206,105400,147322139,1557,1557,1557,1557,0
|
|
20231206,105300,147322139,1557,1557,1557,1557,0
|
|
20231206,105200,147322139,1557,1557,1557,1557,0
|
|
20231206,105100,147322139,1557,1557,1557,1557,0
|
|
20231206,105000,147322139,1557,1557,1557,1557,211
|
|
20231206,104900,146993612,1557,1557,1557,1557,3
|
|
20231206,104800,146988941,1557,1557,1557,1557,0
|
|
20231206,104700,146988941,1557,1557,1557,1557,100
|
|
20231206,104600,146833241,1557,1557,1557,1557,0
|
|
20231206,104500,146833241,1557,1557,1557,1557,0
|
|
20231206,104400,146833241,1557,1557,1557,1557,10
|
|
20231206,104300,146817671,1557,1557,1557,1557,0
|
|
20231206,104200,146817671,1557,1557,1557,1557,0
|
|
20231206,104100,146817671,1557,1557,1557,1557,0
|
|
20231206,104000,146817671,1557,1557,1557,1557,0
|
|
20231206,103900,146817671,1557,1557,1557,1557,0
|
|
20231206,103800,146817671,1557,1557,1557,1557,0
|
|
20231206,103700,146817671,1557,1557,1557,1557,0
|
|
20231206,103600,146817671,1557,1557,1557,1557,0
|
|
20231206,103500,146817671,1557,1557,1557,1557,100
|
|
20231206,103400,146661971,1557,1557,1557,1557,0
|
|
20231206,103300,146661971,1557,1557,1557,1557,0
|
|
20231206,103200,146661971,1557,1557,1557,1557,0
|
|
20231206,103100,146661971,1557,1557,1557,1557,203
|
|
20231206,103000,146345900,1550,1550,1550,1550,0
|
|
20231206,102900,146345900,1550,1550,1550,1550,0
|
|
20231206,102800,146345900,1550,1551,1551,1550,2969
|
|
20231206,102700,141742896,1551,1551,1551,1551,0
|
|
20231206,102600,141742896,1551,1551,1551,1551,0
|
|
20231206,102500,141742896,1551,1551,1551,1551,200
|
|
20231206,102400,141432696,1557,1557,1557,1557,0
|
|
20231206,102300,141432696,1557,1557,1557,1557,0
|
|
20231206,102200,141432696,1557,1557,1557,1557,0
|
|
20231206,102100,141432696,1557,1557,1557,1557,0
|
|
20231206,102000,141432696,1557,1557,1557,1557,0
|
|
20231206,101900,141432696,1557,1554,1557,1554,5575
|
|
20231206,101800,132754881,1554,1554,1554,1554,90
|
|
20231206,101700,132615021,1554,1554,1554,1554,0
|
|
20231206,101600,132615021,1554,1553,1554,1553,7
|
|
20231206,101500,132604149,1548,1548,1548,1548,0
|
|
20231206,101400,132604149,1548,1548,1548,1548,0
|
|
20231206,101300,132604149,1548,1548,1548,1548,100
|
|
20231206,101200,132449349,1548,1549,1549,1548,1500
|
|
20231206,101100,130127299,1547,1547,1547,1547,0
|
|
20231206,101000,130127299,1547,1547,1547,1547,0
|
|
20231206,100900,130127299,1547,1547,1547,1547,0
|
|
20231206,100800,130127299,1547,1547,1547,1547,400
|
|
20231206,100700,129508499,1547,1547,1547,1547,1000
|
|
20231206,100600,127961499,1547,1547,1547,1547,5000
|
|
20231206,100500,120226499,1547,1548,1548,1547,1000
|
|
20231206,100400,118679498,1547,1547,1547,1547,0
|
|
20231206,100300,118679498,1547,1547,1547,1547,1300
|
|
20231206,100200,116668398,1547,1547,1547,1547,2500
|
|
20231206,100100,112800898,1547,1547,1547,1547,0
|
|
20231206,100000,112800898,1547,1547,1547,1547,0
|
|
20231206,095900,112800898,1547,1547,1547,1547,0
|
|
20231206,095800,112800898,1547,1547,1547,1547,0
|
|
20231206,095700,112800898,1547,1550,1556,1547,21
|
|
20231206,095600,112768294,1553,1553,1553,1553,30
|
|
20231206,095500,112721704,1556,1553,1556,1553,50
|
|
20231206,095400,112643937,1557,1557,1557,1557,0
|
|
20231206,095300,112643937,1557,1557,1557,1557,0
|
|
20231206,095200,112643937,1557,1557,1557,1557,0
|
|
20231206,095100,112643937,1557,1557,1557,1557,0
|
|
20231206,095000,112643937,1557,1557,1557,1557,0
|
|
20231206,094900,112643937,1557,1557,1557,1557,0
|
|
20231206,094800,112643937,1557,1555,1557,1554,1284
|
|
20231206,094700,110644865,1555,1555,1555,1555,2
|
|
20231206,094600,110641755,1547,1547,1547,1547,0
|
|
20231206,094500,110641755,1547,1549,1549,1547,32026
|
|
20231206,094400,61082592,1549,1549,1549,1549,532
|
|
20231206,094300,60258524,1557,1557,1557,1557,0
|
|
20231206,094200,60258524,1557,1557,1557,1557,0
|
|
20231206,094100,60258524,1557,1557,1557,1557,0
|
|
20231206,094000,60258524,1557,1557,1557,1557,0
|
|
20231206,093900,60258524,1557,1557,1557,1557,0
|
|
20231206,093800,60258524,1557,1557,1557,1557,0
|
|
20231206,093700,60258524,1557,1557,1557,1557,0
|
|
20231206,093600,60258524,1557,1557,1557,1557,0
|
|
20231206,093500,60258524,1557,1557,1557,1557,1
|
|
20231206,093400,60256967,1557,1557,1557,1557,1
|
|
20231206,093300,60255410,1548,1548,1548,1548,10
|
|
20231206,093200,60239930,1557,1557,1557,1557,1
|
|
20231206,093100,60238373,1557,1557,1557,1557,1
|
|
20231206,093000,60236816,1548,1548,1548,1548,10
|
|
20231206,092900,60221336,1548,1548,1548,1548,1
|
|
20231206,092800,60219788,1565,1547,1565,1547,2514
|
|
20231206,092700,56295878,1547,1547,1547,1547,100
|
|
20231206,092600,56141178,1547,1549,1549,1547,6173
|
|
20231206,092500,46584831,1550,1550,1550,1550,0
|
|
20231206,092400,46584831,1550,1552,1552,1550,3661
|
|
20231206,092300,40906032,1554,1554,1554,1554,0
|
|
20231206,092200,40906032,1554,1552,1554,1552,11
|
|
20231206,092100,40888944,1552,1552,1552,1552,0
|
|
20231206,092000,40888944,1552,1552,1552,1552,0
|
|
20231206,091900,40888944,1552,1552,1552,1552,0
|
|
20231206,091800,40888944,1552,1552,1552,1552,5001
|
|
20231206,091700,33127392,1552,1552,1552,1552,0
|
|
20231206,091600,33127392,1552,1552,1552,1552,203
|
|
20231206,091500,32812336,1560,1560,1560,1560,0
|
|
20231206,091400,32812336,1560,1560,1560,1560,100
|
|
20231206,091300,32656336,1566,1557,1566,1557,35
|
|
20231206,091200,32601807,1557,1557,1557,1557,263
|
|
20231206,091100,32192316,1554,1554,1556,1551,12588
|
|
20231206,091000,12660799,1554,1553,1554,1553,23
|
|
20231206,090900,12625065,1551,1551,1551,1551,12
|
|
20231206,090800,12606453,1553,1553,1553,1553,30
|
|
20231206,090700,12559863,1557,1557,1557,1557,200
|
|
20231206,090600,12248463,1557,1557,1557,1557,16
|
|
20231206,090500,12223551,1551,1551,1551,1551,1
|
|
20231206,090400,12222000,1551,1551,1551,1551,20
|
|
20231206,090300,12190980,1542,1553,1553,1542,152
|
|
20231206,090200,11956486,1553,1553,1553,1548,6268
|
|
20231206,090100,2238846,1558,1558,1558,1558,1385
|
|
20231206,090000,81016,1558,1558,1558,1558,52
|