598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,185500,217983560,1558,1558,1558,1558,2894
|
|
20231207,185400,217983560,1558,1558,1558,1558,0
|
|
20231207,185300,217983560,1558,1558,1558,1558,0
|
|
20231207,185200,217983560,1558,1558,1558,1558,0
|
|
20231207,185100,217983560,1558,1558,1558,1558,0
|
|
20231207,185000,217983560,1558,1558,1558,1558,0
|
|
20231207,184900,217983560,1558,1558,1558,1558,0
|
|
20231207,184800,217983560,1558,1558,1558,1558,0
|
|
20231207,184700,217983560,1558,1558,1558,1558,0
|
|
20231207,184600,217983560,1558,1558,1558,1558,0
|
|
20231207,184500,217983560,1558,1558,1558,1558,0
|
|
20231207,184400,217983560,1558,1558,1558,1558,0
|
|
20231207,184300,217983560,1558,1558,1558,1558,0
|
|
20231207,184200,217983560,1558,1558,1558,1558,0
|
|
20231207,184100,217983560,1558,1558,1558,1558,0
|
|
20231207,184000,217983560,1558,1558,1558,1558,0
|
|
20231207,183900,217983560,1558,1558,1558,1558,0
|
|
20231207,183800,217983560,1558,1558,1558,1558,0
|
|
20231207,183700,217983560,1558,1558,1558,1558,0
|
|
20231207,183600,217983560,1558,1558,1558,1558,0
|
|
20231207,183500,217983560,1558,1558,1558,1558,0
|
|
20231207,183400,217983560,1558,1558,1558,1558,0
|
|
20231207,183300,217983560,1558,1558,1558,1558,0
|
|
20231207,183200,217983560,1558,1558,1558,1558,0
|
|
20231207,183100,217983560,1558,1558,1558,1558,0
|
|
20231207,183000,217983560,1558,1558,1558,1558,0
|
|
20231207,182900,217983560,1558,1558,1558,1558,0
|
|
20231207,182800,217983560,1558,1558,1558,1558,0
|
|
20231207,182700,217983560,1558,1558,1558,1558,0
|
|
20231207,182600,217983560,1558,1558,1558,1558,0
|
|
20231207,182500,217983560,1558,1558,1558,1558,2894
|
|
20231207,182400,217983560,1558,1558,1558,1558,0
|
|
20231207,182300,217983560,1558,1558,1558,1558,0
|
|
20231207,182200,217983560,1558,1558,1558,1558,0
|
|
20231207,182100,217983560,1558,1558,1558,1558,0
|
|
20231207,182000,217983560,1558,1558,1558,1558,0
|
|
20231207,181900,217983560,1558,1558,1558,1558,0
|
|
20231207,181800,217983560,1558,1558,1558,1558,0
|
|
20231207,181700,217983560,1558,1558,1558,1558,0
|
|
20231207,181600,217983560,1558,1558,1558,1558,0
|
|
20231207,181500,217983560,1558,1558,1558,1558,0
|
|
20231207,181400,217983560,1558,1558,1558,1558,0
|
|
20231207,181300,217983560,1558,1558,1558,1558,0
|
|
20231207,181200,217983560,1558,1558,1558,1558,0
|
|
20231207,181100,217983560,1558,1558,1558,1558,0
|
|
20231207,181000,217983560,1558,1558,1558,1558,0
|
|
20231207,180900,217983560,1558,1558,1558,1558,0
|
|
20231207,180800,217983560,1558,1558,1558,1558,0
|
|
20231207,180700,217983560,1558,1558,1558,1558,0
|
|
20231207,180600,217983560,1558,1558,1558,1558,0
|
|
20231207,180500,217983560,1558,1558,1558,1558,0
|
|
20231207,180400,217983560,1558,1558,1558,1558,0
|
|
20231207,180300,217983560,1558,1558,1558,1558,0
|
|
20231207,180200,217983560,1558,1558,1558,1558,0
|
|
20231207,180100,217983560,1558,1558,1558,1558,0
|
|
20231207,180000,217983560,1558,1558,1558,1558,0
|
|
20231207,175900,217983560,1558,1558,1558,1558,0
|
|
20231207,175800,217983560,1558,1558,1558,1558,0
|
|
20231207,175700,217983560,1558,1558,1558,1558,0
|
|
20231207,175600,217983560,1558,1558,1558,1558,0
|
|
20231207,175500,217983560,1558,1558,1558,1558,2894
|
|
20231207,175400,217983560,1558,1558,1558,1558,0
|
|
20231207,175300,217983560,1558,1558,1558,1558,0
|
|
20231207,175200,217983560,1558,1558,1558,1558,0
|
|
20231207,175100,217983560,1558,1558,1558,1558,0
|
|
20231207,175000,217983560,1558,1558,1558,1558,0
|
|
20231207,174900,217983560,1558,1558,1558,1558,0
|
|
20231207,174800,217983560,1558,1558,1558,1558,0
|
|
20231207,174700,217983560,1558,1558,1558,1558,0
|
|
20231207,174600,217983560,1558,1558,1558,1558,0
|
|
20231207,174500,217983560,1558,1558,1558,1558,0
|
|
20231207,174400,217983560,1558,1558,1558,1558,0
|
|
20231207,174300,217983560,1558,1558,1558,1558,0
|
|
20231207,174200,217983560,1558,1558,1558,1558,0
|
|
20231207,174100,217983560,1558,1558,1558,1558,0
|
|
20231207,174000,217983560,1558,1558,1558,1558,0
|
|
20231207,173900,217983560,1558,1558,1558,1558,0
|
|
20231207,173800,217983560,1558,1558,1558,1558,0
|
|
20231207,173700,217983560,1558,1558,1558,1558,0
|
|
20231207,173600,217983560,1558,1558,1558,1558,0
|
|
20231207,173500,217983560,1558,1558,1558,1558,0
|
|
20231207,173400,217983560,1558,1558,1558,1558,0
|
|
20231207,173300,217983560,1558,1558,1558,1558,0
|
|
20231207,173200,217983560,1558,1558,1558,1558,0
|
|
20231207,173100,217983560,1558,1558,1558,1558,0
|
|
20231207,173000,217983560,1558,1558,1558,1558,0
|
|
20231207,172900,217983560,1558,1558,1558,1558,0
|
|
20231207,172800,217983560,1558,1558,1558,1558,0
|
|
20231207,172700,217983560,1558,1558,1558,1558,0
|
|
20231207,172600,217983560,1558,1558,1558,1558,0
|
|
20231207,172500,217983560,1558,1558,1558,1558,2894
|
|
20231207,172400,217983560,1558,1558,1558,1558,0
|
|
20231207,172300,217983560,1558,1558,1558,1558,0
|
|
20231207,172200,217983560,1558,1558,1558,1558,0
|
|
20231207,172100,217983560,1558,1558,1558,1558,0
|
|
20231207,172000,217983560,1558,1558,1558,1558,0
|
|
20231207,171900,217983560,1558,1558,1558,1558,0
|
|
20231207,171800,217983560,1558,1558,1558,1558,0
|
|
20231207,171700,217983560,1558,1558,1558,1558,0
|
|
20231207,171600,217983560,1558,1558,1558,1558,0
|
|
20231207,171500,217983560,1558,1558,1558,1558,0
|
|
20231207,171400,217983560,1558,1558,1558,1558,0
|
|
20231207,171300,217983560,1558,1558,1558,1558,0
|
|
20231207,171200,217983560,1558,1558,1558,1558,0
|
|
20231207,171100,217983560,1558,1558,1558,1558,0
|
|
20231207,171000,217983560,1558,1558,1558,1558,0
|
|
20231207,170900,217983560,1558,1558,1558,1558,0
|
|
20231207,170800,217983560,1558,1558,1558,1558,0
|
|
20231207,170700,217983560,1558,1558,1558,1558,0
|
|
20231207,170600,217983560,1558,1558,1558,1558,0
|
|
20231207,170500,217983560,1558,1558,1558,1558,0
|
|
20231207,170400,217983560,1558,1558,1558,1558,0
|
|
20231207,170300,217983560,1558,1558,1558,1558,0
|
|
20231207,170200,217983560,1558,1558,1558,1558,0
|
|
20231207,170100,217983560,1558,1558,1558,1558,0
|
|
20231207,170000,217983560,1558,1558,1558,1558,0
|
|
20231207,165900,217983560,1558,1558,1558,1558,0
|
|
20231207,165800,217983560,1558,1558,1558,1558,0
|
|
20231207,165700,217983560,1558,1558,1558,1558,0
|
|
20231207,165600,217983560,1558,1558,1558,1558,0
|
|
20231207,165500,217983560,1558,1558,1558,1558,2894
|
|
20231207,165400,217983560,1558,1558,1558,1558,0
|
|
20231207,165300,217983560,1558,1558,1558,1558,0
|
|
20231207,165200,217983560,1558,1558,1558,1558,0
|
|
20231207,165100,217983560,1558,1558,1558,1558,0
|
|
20231207,165000,217983560,1558,1558,1558,1558,0
|
|
20231207,164900,217983560,1558,1558,1558,1558,0
|
|
20231207,164800,217983560,1558,1558,1558,1558,0
|
|
20231207,164700,217983560,1558,1558,1558,1558,0
|
|
20231207,164600,217983560,1558,1558,1558,1558,0
|
|
20231207,164500,217983560,1558,1558,1558,1558,0
|
|
20231207,164400,217983560,1558,1558,1558,1558,0
|
|
20231207,164300,217983560,1558,1558,1558,1558,0
|
|
20231207,164200,217983560,1558,1558,1558,1558,0
|
|
20231207,164100,217983560,1558,1558,1558,1558,0
|
|
20231207,164000,217983560,1558,1558,1558,1558,0
|
|
20231207,163900,217983560,1558,1558,1558,1558,0
|
|
20231207,163800,217983560,1558,1558,1558,1558,0
|
|
20231207,163700,217983560,1558,1558,1558,1558,0
|
|
20231207,163600,217983560,1558,1558,1558,1558,0
|
|
20231207,163500,217983560,1558,1558,1558,1558,0
|
|
20231207,163400,217983560,1558,1558,1558,1558,0
|
|
20231207,163300,217983560,1558,1558,1558,1558,0
|
|
20231207,163200,217983560,1558,1558,1558,1558,0
|
|
20231207,163100,217983560,1558,1558,1558,1558,0
|
|
20231207,163000,217983560,1558,1558,1558,1558,0
|
|
20231207,162900,217983560,1558,1558,1558,1558,0
|
|
20231207,162800,217983560,1558,1558,1558,1558,0
|
|
20231207,162700,217983560,1558,1558,1558,1558,0
|
|
20231207,162600,217983560,1558,1558,1558,1558,0
|
|
20231207,162500,217983560,1558,1558,1558,1558,2894
|
|
20231207,162400,217983560,1558,1558,1558,1558,0
|
|
20231207,162300,217983560,1558,1558,1558,1558,0
|
|
20231207,162200,217983560,1558,1558,1558,1558,0
|
|
20231207,162100,217983560,1558,1558,1558,1558,0
|
|
20231207,162000,217983560,1558,1558,1558,1558,0
|
|
20231207,161900,217983560,1558,1558,1558,1558,0
|
|
20231207,161800,217983560,1558,1558,1558,1558,0
|
|
20231207,161700,217983560,1558,1558,1558,1558,0
|
|
20231207,161600,217983560,1558,1558,1558,1558,0
|
|
20231207,161500,217983560,1558,1558,1558,1558,0
|
|
20231207,161400,217983560,1558,1558,1558,1558,0
|
|
20231207,161300,217983560,1558,1558,1558,1558,0
|
|
20231207,161200,217983560,1558,1558,1558,1558,0
|
|
20231207,161100,217983560,1558,1558,1558,1558,0
|
|
20231207,161000,217983560,1558,1558,1558,1558,0
|
|
20231207,160900,217983560,1558,1558,1558,1558,0
|
|
20231207,160800,217983560,1558,1558,1558,1558,0
|
|
20231207,160700,217983560,1558,1558,1558,1558,0
|
|
20231207,160600,217983560,1558,1558,1558,1558,0
|
|
20231207,160500,217983560,1558,1558,1558,1558,0
|
|
20231207,160400,217983560,1558,1558,1558,1558,0
|
|
20231207,160300,217983560,1558,1558,1558,1558,0
|
|
20231207,160200,217983560,1558,1558,1558,1558,0
|
|
20231207,160100,217983560,1558,1558,1558,1558,0
|
|
20231207,160000,217983560,1558,1558,1558,1558,0
|
|
20231207,155900,217983560,1558,1558,1558,1558,0
|
|
20231207,155800,217983560,1558,1558,1558,1558,0
|
|
20231207,155700,217983560,1558,1558,1558,1558,0
|
|
20231207,155600,217983560,1558,1558,1558,1558,0
|
|
20231207,155500,217983560,1558,1558,1558,1558,2894
|
|
20231207,155400,217983560,1558,1558,1558,1558,0
|
|
20231207,155300,217983560,1558,1558,1558,1558,0
|
|
20231207,155200,217983560,1558,1558,1558,1558,0
|
|
20231207,155100,217983560,1558,1558,1558,1558,0
|
|
20231207,155000,217983560,1558,1558,1558,1558,0
|
|
20231207,154900,217983560,1558,1558,1558,1558,0
|
|
20231207,154800,217983560,1558,1558,1558,1558,0
|
|
20231207,154700,217983560,1558,1558,1558,1558,0
|
|
20231207,154600,217983560,1558,1558,1558,1558,0
|
|
20231207,154500,217983560,1558,1558,1558,1558,0
|
|
20231207,154400,217983560,1558,1558,1558,1558,0
|
|
20231207,154300,217983560,1558,1558,1558,1558,0
|
|
20231207,154200,217983560,1558,1558,1558,1558,0
|
|
20231207,154100,217983560,1558,1558,1558,1558,0
|
|
20231207,154000,217983560,1558,1558,1558,1558,0
|
|
20231207,153900,217983560,1558,1558,1558,1558,0
|
|
20231207,153800,217983560,1558,1558,1558,1558,0
|
|
20231207,153700,217983560,1558,1558,1558,1558,0
|
|
20231207,153600,217983560,1558,1558,1558,1558,0
|
|
20231207,153500,217983560,1558,1558,1558,1558,0
|
|
20231207,153400,217983560,1558,1558,1558,1558,0
|
|
20231207,153300,217983560,1558,1558,1558,1558,0
|
|
20231207,153200,217983560,1558,1558,1558,1558,0
|
|
20231207,153100,217983560,1558,1558,1558,1558,0
|
|
20231207,153000,217983560,1558,1558,1558,1558,2894
|
|
20231207,152900,213474708,1559,1559,1559,1559,0
|
|
20231207,152800,213474708,1559,1559,1559,1559,0
|
|
20231207,152700,213474708,1559,1559,1559,1559,0
|
|
20231207,152600,213474708,1559,1559,1559,1559,0
|
|
20231207,152500,213474708,1559,1559,1559,1559,0
|
|
20231207,152400,213474708,1559,1559,1559,1559,0
|
|
20231207,152300,213474708,1559,1559,1559,1559,0
|
|
20231207,152200,213474708,1559,1559,1559,1559,0
|
|
20231207,152100,213474708,1559,1559,1559,1559,0
|
|
20231207,152000,213474708,1559,1559,1559,1559,0
|
|
20231207,151900,213474708,1559,1559,1559,1559,73
|
|
20231207,151800,213360901,1562,1562,1562,1562,0
|
|
20231207,151700,213360901,1562,1562,1562,1562,128
|
|
20231207,151600,213160965,1559,1559,1559,1559,61
|
|
20231207,151500,213065866,1559,1559,1559,1559,0
|
|
20231207,151400,213065866,1559,1559,1559,1559,6
|
|
20231207,151300,213056512,1562,1562,1562,1562,0
|
|
20231207,151200,213056512,1562,1562,1562,1562,1
|
|
20231207,151100,213054950,1559,1559,1559,1559,1
|
|
20231207,151000,213053391,1562,1562,1562,1562,0
|
|
20231207,150900,213053391,1562,1562,1562,1562,0
|
|
20231207,150800,213053391,1562,1562,1562,1562,0
|
|
20231207,150700,213053391,1562,1562,1562,1562,0
|
|
20231207,150600,213053391,1562,1562,1562,1562,0
|
|
20231207,150500,213053391,1562,1562,1562,1562,50
|
|
20231207,150400,212975291,1562,1562,1562,1562,1000
|
|
20231207,150300,211413291,1563,1558,1563,1558,508
|
|
20231207,150200,210621822,1563,1563,1563,1563,0
|
|
20231207,150100,210621822,1563,1563,1563,1563,35
|
|
20231207,150000,210567117,1563,1563,1563,1563,0
|
|
20231207,145900,210567117,1563,1563,1563,1563,0
|
|
20231207,145800,210567117,1563,1563,1563,1563,1
|
|
20231207,145700,210565554,1563,1563,1563,1563,0
|
|
20231207,145600,210565554,1563,1563,1563,1563,5
|
|
20231207,145500,210557739,1563,1563,1563,1563,0
|
|
20231207,145400,210557739,1563,1564,1564,1558,351
|
|
20231207,145300,210010576,1564,1564,1564,1564,0
|
|
20231207,145200,210010576,1564,1564,1564,1564,1
|
|
20231207,145100,210009012,1558,1560,1560,1558,2313
|
|
20231207,145000,206403862,1564,1564,1564,1564,0
|
|
20231207,144900,206403862,1564,1564,1564,1564,169
|
|
20231207,144800,206139546,1564,1564,1564,1564,0
|
|
20231207,144700,206139546,1564,1564,1564,1564,0
|
|
20231207,144600,206139546,1564,1564,1564,1564,0
|
|
20231207,144500,206139546,1564,1564,1564,1564,0
|
|
20231207,144400,206139546,1564,1564,1564,1564,1
|
|
20231207,144300,206137982,1564,1564,1564,1564,0
|
|
20231207,144200,206137982,1564,1564,1564,1564,1
|
|
20231207,144100,206136418,1564,1564,1564,1564,0
|
|
20231207,144000,206136418,1564,1564,1564,1564,0
|
|
20231207,143900,206136418,1564,1564,1564,1564,0
|
|
20231207,143800,206136418,1564,1564,1564,1564,0
|
|
20231207,143700,206136418,1564,1564,1564,1564,0
|
|
20231207,143600,206136418,1564,1564,1564,1564,0
|
|
20231207,143500,206136418,1564,1564,1564,1564,0
|
|
20231207,143400,206136418,1564,1564,1564,1564,0
|
|
20231207,143300,206136418,1564,1564,1564,1564,1
|
|
20231207,143200,206134854,1558,1558,1558,1558,0
|
|
20231207,143100,206134854,1558,1558,1558,1558,0
|
|
20231207,143000,206134854,1558,1558,1558,1558,0
|
|
20231207,142900,206134854,1558,1558,1558,1558,2011
|
|
20231207,142800,203001716,1564,1564,1564,1564,12773
|
|
20231207,142700,183024744,1564,1564,1564,1564,0
|
|
20231207,142600,183024744,1564,1564,1564,1564,1
|
|
20231207,142500,183023180,1560,1560,1560,1560,0
|
|
20231207,142400,183023180,1560,1560,1560,1560,0
|
|
20231207,142300,183023180,1560,1564,1564,1560,1573
|
|
20231207,142200,180563092,1564,1564,1564,1564,0
|
|
20231207,142100,180563092,1564,1564,1564,1564,1
|
|
20231207,142000,180561528,1565,1565,1565,1565,0
|
|
20231207,141900,180561528,1565,1565,1565,1565,0
|
|
20231207,141800,180561528,1565,1565,1565,1565,0
|
|
20231207,141700,180561528,1565,1565,1565,1565,0
|
|
20231207,141600,180561528,1565,1565,1565,1565,0
|
|
20231207,141500,180561528,1565,1565,1565,1565,0
|
|
20231207,141400,180561528,1565,1565,1565,1565,0
|
|
20231207,141300,180561528,1565,1565,1565,1565,0
|
|
20231207,141200,180561528,1565,1565,1565,1565,0
|
|
20231207,141100,180561528,1565,1565,1565,1565,0
|
|
20231207,141000,180561528,1565,1565,1565,1565,0
|
|
20231207,140900,180561528,1565,1565,1565,1565,0
|
|
20231207,140800,180561528,1565,1565,1565,1565,0
|
|
20231207,140700,180561528,1565,1565,1565,1565,0
|
|
20231207,140600,180561528,1565,1565,1565,1565,0
|
|
20231207,140500,180561528,1565,1558,1565,1557,1442
|
|
20231207,140400,178315826,1565,1565,1565,1565,0
|
|
20231207,140300,178315826,1565,1565,1565,1565,0
|
|
20231207,140200,178315826,1565,1565,1565,1565,0
|
|
20231207,140100,178315826,1565,1565,1565,1565,0
|
|
20231207,140000,178315826,1565,1565,1565,1565,0
|
|
20231207,135900,178315826,1565,1565,1565,1565,0
|
|
20231207,135800,178315826,1565,1565,1565,1565,1880
|
|
20231207,135700,175373626,1565,1565,1565,1565,0
|
|
20231207,135600,175373626,1565,1565,1565,1565,0
|
|
20231207,135500,175373626,1565,1565,1565,1565,0
|
|
20231207,135400,175373626,1565,1565,1565,1565,0
|
|
20231207,135300,175373626,1565,1565,1565,1565,0
|
|
20231207,135200,175373626,1565,1565,1565,1565,0
|
|
20231207,135100,175373626,1565,1565,1565,1565,0
|
|
20231207,135000,175373626,1565,1559,1566,1559,772
|
|
20231207,134900,174170065,1558,1560,1560,1558,5224
|
|
20231207,134800,166022478,1567,1567,1567,1567,4
|
|
20231207,134700,166016210,1568,1568,1568,1568,0
|
|
20231207,134600,166016210,1568,1568,1568,1568,0
|
|
20231207,134500,166016210,1568,1568,1568,1568,0
|
|
20231207,134400,166016210,1568,1568,1568,1568,0
|
|
20231207,134300,166016210,1568,1568,1568,1568,0
|
|
20231207,134200,166016210,1568,1568,1568,1568,0
|
|
20231207,134100,166016210,1568,1568,1568,1568,318
|
|
20231207,134000,165517586,1568,1568,1568,1568,0
|
|
20231207,133900,165517586,1568,1568,1568,1568,0
|
|
20231207,133800,165517586,1568,1568,1568,1568,0
|
|
20231207,133700,165517586,1568,1568,1568,1568,0
|
|
20231207,133600,165517586,1568,1568,1568,1568,0
|
|
20231207,133500,165517586,1568,1568,1568,1568,0
|
|
20231207,133400,165517586,1568,1568,1568,1568,0
|
|
20231207,133300,165517586,1568,1568,1568,1568,51
|
|
20231207,133200,165437618,1568,1568,1568,1568,0
|
|
20231207,133100,165437618,1568,1568,1568,1568,0
|
|
20231207,133000,165437618,1568,1568,1568,1568,0
|
|
20231207,132900,165437618,1568,1568,1568,1568,0
|
|
20231207,132800,165437618,1568,1568,1568,1568,0
|
|
20231207,132700,165437618,1568,1568,1568,1568,1
|
|
20231207,132600,165436050,1560,1560,1560,1560,880
|
|
20231207,132500,164063250,1568,1566,1568,1565,10534
|
|
20231207,132400,147577517,1568,1560,1568,1560,2361
|
|
20231207,132300,143883064,1565,1565,1565,1565,0
|
|
20231207,132200,143883064,1565,1560,1565,1560,1378
|
|
20231207,132100,141733379,1561,1561,1561,1561,636
|
|
20231207,132000,140740583,1565,1565,1565,1565,0
|
|
20231207,131900,140740583,1565,1565,1565,1565,19
|
|
20231207,131800,140710848,1569,1569,1569,1569,0
|
|
20231207,131700,140710848,1569,1569,1569,1569,20
|
|
20231207,131600,140679468,1569,1569,1569,1569,0
|
|
20231207,131500,140679468,1569,1569,1569,1569,0
|
|
20231207,131400,140679468,1569,1569,1569,1569,1
|
|
20231207,131300,140677899,1569,1569,1569,1565,12
|
|
20231207,131200,140659075,1569,1569,1569,1569,100
|
|
20231207,131100,140502175,1569,1569,1569,1569,0
|
|
20231207,131000,140502175,1569,1569,1569,1569,0
|
|
20231207,130900,140502175,1569,1569,1569,1569,0
|
|
20231207,130800,140502175,1569,1569,1569,1569,0
|
|
20231207,130700,140502175,1569,1569,1569,1569,0
|
|
20231207,130600,140502175,1569,1569,1569,1569,0
|
|
20231207,130500,140502175,1569,1569,1569,1569,0
|
|
20231207,130400,140502175,1569,1569,1569,1569,0
|
|
20231207,130300,140502175,1569,1569,1569,1569,0
|
|
20231207,130200,140502175,1569,1569,1569,1569,0
|
|
20231207,130100,140502175,1569,1569,1569,1569,0
|
|
20231207,130000,140502175,1569,1569,1569,1569,0
|
|
20231207,125900,140502175,1569,1561,1569,1561,27
|
|
20231207,125800,140460020,1561,1561,1561,1561,0
|
|
20231207,125700,140460020,1561,1561,1561,1561,0
|
|
20231207,125600,140460020,1561,1561,1561,1561,0
|
|
20231207,125500,140460020,1561,1561,1561,1561,0
|
|
20231207,125400,140460020,1561,1561,1561,1561,0
|
|
20231207,125300,140460020,1561,1561,1561,1561,2
|
|
20231207,125200,140456898,1569,1569,1569,1569,0
|
|
20231207,125100,140456898,1569,1569,1569,1569,0
|
|
20231207,125000,140456898,1569,1565,1569,1561,1493
|
|
20231207,124900,138124492,1569,1569,1569,1569,0
|
|
20231207,124800,138124492,1569,1570,1570,1562,564
|
|
20231207,124700,137243509,1563,1563,1563,1563,802
|
|
20231207,124600,135989983,1572,1572,1572,1572,20
|
|
20231207,124500,135958543,1572,1572,1572,1572,0
|
|
20231207,124400,135958543,1572,1572,1572,1572,0
|
|
20231207,124300,135958543,1572,1572,1572,1572,0
|
|
20231207,124200,135958543,1572,1572,1572,1572,0
|
|
20231207,124100,135958543,1572,1565,1572,1564,1382
|
|
20231207,124000,133797006,1570,1570,1570,1570,0
|
|
20231207,123900,133797006,1570,1570,1570,1570,0
|
|
20231207,123800,133797006,1570,1570,1570,1570,0
|
|
20231207,123700,133797006,1570,1570,1570,1570,1
|
|
20231207,123600,133795436,1572,1572,1572,1572,0
|
|
20231207,123500,133795436,1572,1572,1572,1572,0
|
|
20231207,123400,133795436,1572,1572,1572,1572,0
|
|
20231207,123300,133795436,1572,1572,1572,1572,1
|
|
20231207,123200,133793864,1572,1572,1572,1572,0
|
|
20231207,123100,133793864,1572,1572,1572,1572,11
|
|
20231207,123000,133776572,1572,1572,1572,1572,0
|
|
20231207,122900,133776572,1572,1572,1572,1572,0
|
|
20231207,122800,133776572,1572,1572,1572,1572,0
|
|
20231207,122700,133776572,1572,1572,1572,1572,0
|
|
20231207,122600,133776572,1572,1572,1572,1572,0
|
|
20231207,122500,133776572,1572,1572,1572,1572,0
|
|
20231207,122400,133776572,1572,1572,1572,1572,0
|
|
20231207,122300,133776572,1572,1572,1572,1572,1
|
|
20231207,122200,133775000,1568,1568,1568,1568,0
|
|
20231207,122100,133775000,1568,1568,1568,1568,0
|
|
20231207,122000,133775000,1568,1568,1568,1568,0
|
|
20231207,121900,133775000,1568,1568,1568,1568,0
|
|
20231207,121800,133775000,1568,1568,1568,1568,50
|
|
20231207,121700,133696600,1572,1572,1572,1572,0
|
|
20231207,121600,133696600,1572,1568,1572,1568,106
|
|
20231207,121500,133530368,1574,1574,1574,1574,0
|
|
20231207,121400,133530368,1574,1574,1574,1574,0
|
|
20231207,121300,133530368,1574,1574,1574,1574,1
|
|
20231207,121200,133528794,1565,1574,1574,1565,1301
|
|
20231207,121100,131483720,1566,1566,1566,1566,0
|
|
20231207,121000,131483720,1566,1568,1568,1566,1246
|
|
20231207,120900,129530872,1569,1569,1569,1569,0
|
|
20231207,120800,129530872,1569,1569,1569,1569,30
|
|
20231207,120700,129483802,1582,1582,1582,1582,0
|
|
20231207,120600,129483802,1582,1582,1582,1582,0
|
|
20231207,120500,129483802,1582,1576,1582,1576,19198
|
|
20231207,120400,99118159,1576,1576,1576,1576,0
|
|
20231207,120300,99118159,1576,1576,1576,1576,0
|
|
20231207,120200,99118159,1576,1576,1576,1576,0
|
|
20231207,120100,99118159,1576,1576,1576,1576,1
|
|
20231207,120000,99116583,1567,1567,1567,1567,0
|
|
20231207,115900,99116583,1567,1567,1567,1567,0
|
|
20231207,115800,99116583,1567,1567,1567,1567,0
|
|
20231207,115700,99116583,1567,1567,1567,1567,0
|
|
20231207,115600,99116583,1567,1567,1567,1567,0
|
|
20231207,115500,99116583,1567,1567,1567,1567,0
|
|
20231207,115400,99116583,1567,1567,1567,1567,0
|
|
20231207,115300,99116583,1567,1567,1567,1567,6
|
|
20231207,115200,99107181,1577,1577,1577,1577,0
|
|
20231207,115100,99107181,1577,1577,1577,1577,0
|
|
20231207,115000,99107181,1577,1577,1577,1577,0
|
|
20231207,114900,99107181,1577,1577,1577,1577,0
|
|
20231207,114800,99107181,1577,1577,1577,1577,1
|
|
20231207,114700,99105604,1568,1568,1568,1568,1301
|
|
20231207,114600,97065636,1579,1579,1579,1579,0
|
|
20231207,114500,97065636,1579,1579,1579,1579,0
|
|
20231207,114400,97065636,1579,1579,1579,1579,0
|
|
20231207,114300,97065636,1579,1579,1579,1579,0
|
|
20231207,114200,97065636,1579,1579,1579,1579,5
|
|
20231207,114100,97057741,1579,1579,1579,1579,0
|
|
20231207,114000,97057741,1579,1579,1579,1579,0
|
|
20231207,113900,97057741,1579,1579,1579,1579,0
|
|
20231207,113800,97057741,1579,1579,1579,1579,0
|
|
20231207,113700,97057741,1579,1579,1579,1579,10
|
|
20231207,113600,97041951,1579,1579,1579,1579,0
|
|
20231207,113500,97041951,1579,1579,1579,1579,0
|
|
20231207,113400,97041951,1579,1579,1579,1579,0
|
|
20231207,113300,97041951,1579,1579,1579,1579,0
|
|
20231207,113200,97041951,1579,1579,1579,1579,1
|
|
20231207,113100,97040372,1580,1580,1580,1580,0
|
|
20231207,113000,97040372,1580,1580,1580,1580,0
|
|
20231207,112900,97040372,1580,1580,1580,1580,0
|
|
20231207,112800,97040372,1580,1580,1580,1580,0
|
|
20231207,112700,97040372,1580,1579,1580,1579,500
|
|
20231207,112600,96250373,1590,1590,1590,1590,0
|
|
20231207,112500,96250373,1590,1590,1590,1590,0
|
|
20231207,112400,96250373,1590,1590,1590,1590,0
|
|
20231207,112300,96250373,1590,1590,1590,1590,0
|
|
20231207,112200,96250373,1590,1590,1590,1590,0
|
|
20231207,112100,96250373,1590,1590,1590,1590,0
|
|
20231207,112000,96250373,1590,1590,1590,1590,0
|
|
20231207,111900,96250373,1590,1590,1590,1590,0
|
|
20231207,111800,96250373,1590,1574,1590,1574,1000
|
|
20231207,111700,94664123,1568,1569,1574,1568,6840
|
|
20231207,111600,83913814,1565,1565,1565,1565,351
|
|
20231207,111500,83364499,1565,1565,1565,1565,946
|
|
20231207,111400,81884009,1573,1573,1573,1573,0
|
|
20231207,111300,81884009,1573,1565,1573,1565,50
|
|
20231207,111200,81805751,1570,1570,1570,1570,0
|
|
20231207,111100,81805751,1570,1570,1570,1570,0
|
|
20231207,111000,81805751,1570,1570,1570,1570,0
|
|
20231207,110900,81805751,1570,1570,1570,1570,0
|
|
20231207,110800,81805751,1570,1575,1575,1570,11558
|
|
20231207,110700,63638540,1577,1577,1577,1577,0
|
|
20231207,110600,63638540,1577,1577,1577,1577,0
|
|
20231207,110500,63638540,1577,1577,1577,1577,10
|
|
20231207,110400,63622770,1577,1577,1577,1577,0
|
|
20231207,110300,63622770,1577,1577,1577,1577,0
|
|
20231207,110200,63622770,1577,1577,1577,1577,25
|
|
20231207,110100,63583345,1576,1576,1576,1576,1
|
|
20231207,110000,63581769,1577,1577,1577,1577,0
|
|
20231207,105900,63581769,1577,1577,1577,1577,0
|
|
20231207,105800,63581769,1577,1577,1577,1577,0
|
|
20231207,105700,63581769,1577,1577,1577,1577,0
|
|
20231207,105600,63581769,1577,1577,1577,1577,0
|
|
20231207,105500,63581769,1577,1580,1580,1577,8
|
|
20231207,105400,63569139,1578,1580,1580,1576,4
|
|
20231207,105300,63562828,1580,1580,1580,1580,0
|
|
20231207,105200,63562828,1580,1580,1580,1580,10
|
|
20231207,105100,63547028,1580,1580,1580,1580,0
|
|
20231207,105000,63547028,1580,1580,1580,1580,0
|
|
20231207,104900,63547028,1580,1580,1580,1580,0
|
|
20231207,104800,63547028,1580,1580,1580,1580,0
|
|
20231207,104700,63547028,1580,1580,1580,1580,0
|
|
20231207,104600,63547028,1580,1580,1580,1580,0
|
|
20231207,104500,63547028,1580,1580,1580,1580,0
|
|
20231207,104400,63547028,1580,1580,1580,1580,1
|
|
20231207,104300,63545448,1573,1573,1573,1573,0
|
|
20231207,104200,63545448,1573,1573,1573,1573,0
|
|
20231207,104100,63545448,1573,1573,1573,1573,0
|
|
20231207,104000,63545448,1573,1573,1573,1573,0
|
|
20231207,103900,63545448,1573,1573,1573,1573,0
|
|
20231207,103800,63545448,1573,1573,1573,1573,0
|
|
20231207,103700,63545448,1573,1573,1573,1573,0
|
|
20231207,103600,63545448,1573,1573,1573,1573,0
|
|
20231207,103500,63545448,1573,1573,1573,1573,0
|
|
20231207,103400,63545448,1573,1573,1573,1573,0
|
|
20231207,103300,63545448,1573,1573,1573,1573,0
|
|
20231207,103200,63545448,1573,1573,1573,1573,0
|
|
20231207,103100,63545448,1573,1573,1573,1573,0
|
|
20231207,103000,63545448,1573,1573,1573,1573,0
|
|
20231207,102900,63545448,1573,1573,1573,1573,0
|
|
20231207,102800,63545448,1573,1573,1573,1573,0
|
|
20231207,102700,63545448,1573,1573,1573,1573,409
|
|
20231207,102600,62902091,1573,1573,1573,1573,0
|
|
20231207,102500,62902091,1573,1573,1573,1573,5
|
|
20231207,102400,62894226,1573,1573,1573,1573,0
|
|
20231207,102300,62894226,1573,1573,1573,1573,0
|
|
20231207,102200,62894226,1573,1573,1573,1573,8
|
|
20231207,102100,62881642,1572,1572,1572,1572,0
|
|
20231207,102000,62881642,1572,1572,1572,1572,70
|
|
20231207,101900,62771602,1581,1581,1581,1581,1
|
|
20231207,101800,62770021,1572,1572,1572,1572,1573
|
|
20231207,101700,60297265,1573,1573,1573,1573,300
|
|
20231207,101600,59825365,1583,1583,1583,1583,0
|
|
20231207,101500,59825365,1583,1583,1583,1583,0
|
|
20231207,101400,59825365,1583,1583,1583,1583,0
|
|
20231207,101300,59825365,1583,1583,1583,1583,0
|
|
20231207,101200,59825365,1583,1583,1583,1583,0
|
|
20231207,101100,59825365,1583,1583,1583,1583,20
|
|
20231207,101000,59793705,1583,1583,1583,1583,0
|
|
20231207,100900,59793705,1583,1583,1583,1583,0
|
|
20231207,100800,59793705,1583,1583,1583,1583,0
|
|
20231207,100700,59793705,1583,1583,1583,1583,0
|
|
20231207,100600,59793705,1583,1583,1583,1583,0
|
|
20231207,100500,59793705,1583,1583,1583,1583,0
|
|
20231207,100400,59793705,1583,1585,1585,1583,20801
|
|
20231207,100300,26856541,1585,1585,1585,1585,0
|
|
20231207,100200,26856541,1585,1588,1588,1585,1773
|
|
20231207,100100,24045040,1590,1590,1590,1590,0
|
|
20231207,100000,24045040,1590,1590,1590,1590,0
|
|
20231207,095900,24045040,1590,1590,1590,1590,0
|
|
20231207,095800,24045040,1590,1591,1591,1590,2471
|
|
20231207,095700,20115880,1591,1591,1591,1591,29
|
|
20231207,095600,20069741,1591,1591,1591,1591,0
|
|
20231207,095500,20069741,1591,1591,1591,1591,0
|
|
20231207,095400,20069741,1591,1591,1591,1591,1
|
|
20231207,095300,20068150,1598,1598,1598,1598,0
|
|
20231207,095200,20068150,1598,1598,1598,1598,1
|
|
20231207,095100,20066552,1590,1590,1590,1590,0
|
|
20231207,095000,20066552,1590,1590,1590,1590,11
|
|
20231207,094900,20049062,1590,1590,1590,1590,0
|
|
20231207,094800,20049062,1590,1590,1590,1590,0
|
|
20231207,094700,20049062,1590,1591,1591,1590,78
|
|
20231207,094600,19925003,1599,1599,1599,1599,10
|
|
20231207,094500,19909013,1599,1599,1599,1599,0
|
|
20231207,094400,19909013,1599,1599,1599,1599,0
|
|
20231207,094300,19909013,1599,1599,1599,1599,0
|
|
20231207,094200,19909013,1599,1599,1599,1599,0
|
|
20231207,094100,19909013,1599,1599,1599,1599,0
|
|
20231207,094000,19909013,1599,1599,1599,1599,0
|
|
20231207,093900,19909013,1599,1599,1599,1599,3
|
|
20231207,093800,19904216,1599,1599,1599,1599,2
|
|
20231207,093700,19901018,1599,1599,1599,1599,5
|
|
20231207,093600,19893023,1599,1599,1599,1599,3
|
|
20231207,093500,19888226,1600,1600,1600,1600,100
|
|
20231207,093400,19728226,1600,1600,1600,1600,0
|
|
20231207,093300,19728226,1600,1602,1602,1600,22
|
|
20231207,093200,19693024,1602,1595,1602,1594,6351
|
|
20231207,093100,9541593,1594,1596,1596,1594,18
|
|
20231207,093000,9512899,1587,1588,1588,1587,501
|
|
20231207,092900,8717395,1597,1597,1597,1597,0
|
|
20231207,092800,8717395,1597,1597,1597,1597,0
|
|
20231207,092700,8717395,1597,1597,1597,1597,0
|
|
20231207,092600,8717395,1597,1597,1597,1597,0
|
|
20231207,092500,8717395,1597,1597,1597,1597,0
|
|
20231207,092400,8717395,1597,1597,1597,1597,0
|
|
20231207,092300,8717395,1597,1598,1598,1597,95
|
|
20231207,092200,8565679,1586,1586,1586,1586,0
|
|
20231207,092100,8565679,1586,1586,1586,1586,0
|
|
20231207,092000,8565679,1586,1586,1586,1586,0
|
|
20231207,091900,8565679,1586,1586,1586,1586,66
|
|
20231207,091800,8461003,1587,1587,1587,1587,0
|
|
20231207,091700,8461003,1587,1587,1587,1587,0
|
|
20231207,091600,8461003,1587,1587,1587,1587,0
|
|
20231207,091500,8461003,1587,1587,1587,1587,6
|
|
20231207,091400,8451481,1588,1588,1588,1588,14
|
|
20231207,091300,8429249,1600,1600,1600,1600,1
|
|
20231207,091200,8427649,1600,1600,1600,1600,0
|
|
20231207,091100,8427649,1600,1600,1600,1600,0
|
|
20231207,091000,8427649,1600,1600,1600,1600,0
|
|
20231207,090900,8427649,1600,1600,1600,1600,0
|
|
20231207,090800,8427649,1600,1600,1600,1600,0
|
|
20231207,090700,8427649,1600,1600,1600,1600,0
|
|
20231207,090600,8427649,1600,1600,1600,1600,0
|
|
20231207,090500,8427649,1600,1600,1600,1600,1
|
|
20231207,090400,8426049,1600,1595,1600,1595,4031
|
|
20231207,090300,1980305,1589,1589,1589,1589,45
|
|
20231207,090200,1908800,1600,1600,1600,1600,86
|
|
20231207,090100,1771200,1600,1600,1600,1600,0
|
|
20231207,090000,1771200,1600,1600,1600,1600,1107
|