603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,190000,84004934,1489,1489,1489,1489,1056
|
|
20231205,185900,84004934,1489,1489,1489,1489,0
|
|
20231205,185800,84004934,1489,1489,1489,1489,0
|
|
20231205,185700,84004934,1489,1489,1489,1489,0
|
|
20231205,185600,84004934,1489,1489,1489,1489,0
|
|
20231205,185500,84004934,1489,1489,1489,1489,0
|
|
20231205,185400,84004934,1489,1489,1489,1489,0
|
|
20231205,185300,84004934,1489,1489,1489,1489,0
|
|
20231205,185200,84004934,1489,1489,1489,1489,0
|
|
20231205,185100,84004934,1489,1489,1489,1489,0
|
|
20231205,185000,84004934,1489,1489,1489,1489,0
|
|
20231205,184900,84004934,1489,1489,1489,1489,0
|
|
20231205,184800,84004934,1489,1489,1489,1489,0
|
|
20231205,184700,84004934,1489,1489,1489,1489,0
|
|
20231205,184600,84004934,1489,1489,1489,1489,0
|
|
20231205,184500,84004934,1489,1489,1489,1489,0
|
|
20231205,184400,84004934,1489,1489,1489,1489,0
|
|
20231205,184300,84004934,1489,1489,1489,1489,0
|
|
20231205,184200,84004934,1489,1489,1489,1489,0
|
|
20231205,184100,84004934,1489,1489,1489,1489,0
|
|
20231205,184000,84004934,1489,1489,1489,1489,0
|
|
20231205,183900,84004934,1489,1489,1489,1489,0
|
|
20231205,183800,84004934,1489,1489,1489,1489,0
|
|
20231205,183700,84004934,1489,1489,1489,1489,0
|
|
20231205,183600,84004934,1489,1489,1489,1489,0
|
|
20231205,183500,84004934,1489,1489,1489,1489,0
|
|
20231205,183400,84004934,1489,1489,1489,1489,0
|
|
20231205,183300,84004934,1489,1489,1489,1489,0
|
|
20231205,183200,84004934,1489,1489,1489,1489,0
|
|
20231205,183100,84004934,1489,1489,1489,1489,0
|
|
20231205,183000,84004934,1489,1489,1489,1489,1056
|
|
20231205,182900,84004934,1489,1489,1489,1489,0
|
|
20231205,182800,84004934,1489,1489,1489,1489,0
|
|
20231205,182700,84004934,1489,1489,1489,1489,0
|
|
20231205,182600,84004934,1489,1489,1489,1489,0
|
|
20231205,182500,84004934,1489,1489,1489,1489,0
|
|
20231205,182400,84004934,1489,1489,1489,1489,0
|
|
20231205,182300,84004934,1489,1489,1489,1489,0
|
|
20231205,182200,84004934,1489,1489,1489,1489,0
|
|
20231205,182100,84004934,1489,1489,1489,1489,0
|
|
20231205,182000,84004934,1489,1489,1489,1489,0
|
|
20231205,181900,84004934,1489,1489,1489,1489,0
|
|
20231205,181800,84004934,1489,1489,1489,1489,0
|
|
20231205,181700,84004934,1489,1489,1489,1489,0
|
|
20231205,181600,84004934,1489,1489,1489,1489,0
|
|
20231205,181500,84004934,1489,1489,1489,1489,0
|
|
20231205,181400,84004934,1489,1489,1489,1489,0
|
|
20231205,181300,84004934,1489,1489,1489,1489,0
|
|
20231205,181200,84004934,1489,1489,1489,1489,0
|
|
20231205,181100,84004934,1489,1489,1489,1489,0
|
|
20231205,181000,84004934,1489,1489,1489,1489,0
|
|
20231205,180900,84004934,1489,1489,1489,1489,0
|
|
20231205,180800,84004934,1489,1489,1489,1489,0
|
|
20231205,180700,84004934,1489,1489,1489,1489,0
|
|
20231205,180600,84004934,1489,1489,1489,1489,0
|
|
20231205,180500,84004934,1489,1489,1489,1489,0
|
|
20231205,180400,84004934,1489,1489,1489,1489,0
|
|
20231205,180300,84004934,1489,1489,1489,1489,0
|
|
20231205,180200,84004934,1489,1489,1489,1489,0
|
|
20231205,180100,84004934,1489,1489,1489,1489,0
|
|
20231205,180000,84004934,1489,1489,1489,1489,1056
|
|
20231205,175900,84004934,1489,1489,1489,1489,0
|
|
20231205,175800,84004934,1489,1489,1489,1489,0
|
|
20231205,175700,84004934,1489,1489,1489,1489,0
|
|
20231205,175600,84004934,1489,1489,1489,1489,0
|
|
20231205,175500,84004934,1489,1489,1489,1489,0
|
|
20231205,175400,84004934,1489,1489,1489,1489,0
|
|
20231205,175300,84004934,1489,1489,1489,1489,0
|
|
20231205,175200,84004934,1489,1489,1489,1489,0
|
|
20231205,175100,84004934,1489,1489,1489,1489,0
|
|
20231205,175000,84004934,1489,1489,1489,1489,0
|
|
20231205,174900,84004934,1489,1489,1489,1489,0
|
|
20231205,174800,84004934,1489,1489,1489,1489,0
|
|
20231205,174700,84004934,1489,1489,1489,1489,0
|
|
20231205,174600,84004934,1489,1489,1489,1489,0
|
|
20231205,174500,84004934,1489,1489,1489,1489,0
|
|
20231205,174400,84004934,1489,1489,1489,1489,0
|
|
20231205,174300,84004934,1489,1489,1489,1489,0
|
|
20231205,174200,84004934,1489,1489,1489,1489,0
|
|
20231205,174100,84004934,1489,1489,1489,1489,0
|
|
20231205,174000,84004934,1489,1489,1489,1489,0
|
|
20231205,173900,84004934,1489,1489,1489,1489,0
|
|
20231205,173800,84004934,1489,1489,1489,1489,0
|
|
20231205,173700,84004934,1489,1489,1489,1489,0
|
|
20231205,173600,84004934,1489,1489,1489,1489,0
|
|
20231205,173500,84004934,1489,1489,1489,1489,0
|
|
20231205,173400,84004934,1489,1489,1489,1489,0
|
|
20231205,173300,84004934,1489,1489,1489,1489,0
|
|
20231205,173200,84004934,1489,1489,1489,1489,0
|
|
20231205,173100,84004934,1489,1489,1489,1489,0
|
|
20231205,173000,84004934,1489,1489,1489,1489,1056
|
|
20231205,172900,84004934,1489,1489,1489,1489,0
|
|
20231205,172800,84004934,1489,1489,1489,1489,0
|
|
20231205,172700,84004934,1489,1489,1489,1489,0
|
|
20231205,172600,84004934,1489,1489,1489,1489,0
|
|
20231205,172500,84004934,1489,1489,1489,1489,0
|
|
20231205,172400,84004934,1489,1489,1489,1489,0
|
|
20231205,172300,84004934,1489,1489,1489,1489,0
|
|
20231205,172200,84004934,1489,1489,1489,1489,0
|
|
20231205,172100,84004934,1489,1489,1489,1489,0
|
|
20231205,172000,84004934,1489,1489,1489,1489,0
|
|
20231205,171900,84004934,1489,1489,1489,1489,0
|
|
20231205,171800,84004934,1489,1489,1489,1489,0
|
|
20231205,171700,84004934,1489,1489,1489,1489,0
|
|
20231205,171600,84004934,1489,1489,1489,1489,0
|
|
20231205,171500,84004934,1489,1489,1489,1489,0
|
|
20231205,171400,84004934,1489,1489,1489,1489,0
|
|
20231205,171300,84004934,1489,1489,1489,1489,0
|
|
20231205,171200,84004934,1489,1489,1489,1489,0
|
|
20231205,171100,84004934,1489,1489,1489,1489,0
|
|
20231205,171000,84004934,1489,1489,1489,1489,0
|
|
20231205,170900,84004934,1489,1489,1489,1489,0
|
|
20231205,170800,84004934,1489,1489,1489,1489,0
|
|
20231205,170700,84004934,1489,1489,1489,1489,0
|
|
20231205,170600,84004934,1489,1489,1489,1489,0
|
|
20231205,170500,84004934,1489,1489,1489,1489,0
|
|
20231205,170400,84004934,1489,1489,1489,1489,0
|
|
20231205,170300,84004934,1489,1489,1489,1489,0
|
|
20231205,170200,84004934,1489,1489,1489,1489,0
|
|
20231205,170100,84004934,1489,1489,1489,1489,0
|
|
20231205,170000,84004934,1489,1489,1489,1489,1056
|
|
20231205,165900,84004934,1489,1489,1489,1489,0
|
|
20231205,165800,84004934,1489,1489,1489,1489,0
|
|
20231205,165700,84004934,1489,1489,1489,1489,0
|
|
20231205,165600,84004934,1489,1489,1489,1489,0
|
|
20231205,165500,84004934,1489,1489,1489,1489,0
|
|
20231205,165400,84004934,1489,1489,1489,1489,0
|
|
20231205,165300,84004934,1489,1489,1489,1489,0
|
|
20231205,165200,84004934,1489,1489,1489,1489,0
|
|
20231205,165100,84004934,1489,1489,1489,1489,0
|
|
20231205,165000,84004934,1489,1489,1489,1489,0
|
|
20231205,164900,84004934,1489,1489,1489,1489,0
|
|
20231205,164800,84004934,1489,1489,1489,1489,0
|
|
20231205,164700,84004934,1489,1489,1489,1489,0
|
|
20231205,164600,84004934,1489,1489,1489,1489,0
|
|
20231205,164500,84004934,1489,1489,1489,1489,0
|
|
20231205,164400,84004934,1489,1489,1489,1489,0
|
|
20231205,164300,84004934,1489,1489,1489,1489,0
|
|
20231205,164200,84004934,1489,1489,1489,1489,0
|
|
20231205,164100,84004934,1489,1489,1489,1489,0
|
|
20231205,164000,84004934,1489,1489,1489,1489,0
|
|
20231205,163900,84004934,1489,1489,1489,1489,0
|
|
20231205,163800,84004934,1489,1489,1489,1489,0
|
|
20231205,163700,84004934,1489,1489,1489,1489,0
|
|
20231205,163600,84004934,1489,1489,1489,1489,0
|
|
20231205,163500,84004934,1489,1489,1489,1489,0
|
|
20231205,163400,84004934,1489,1489,1489,1489,0
|
|
20231205,163300,84004934,1489,1489,1489,1489,0
|
|
20231205,163200,84004934,1489,1489,1489,1489,0
|
|
20231205,163100,84004934,1489,1489,1489,1489,0
|
|
20231205,163000,84004934,1489,1489,1489,1489,1056
|
|
20231205,162900,84004934,1489,1489,1489,1489,0
|
|
20231205,162800,84004934,1489,1489,1489,1489,0
|
|
20231205,162700,84004934,1489,1489,1489,1489,0
|
|
20231205,162600,84004934,1489,1489,1489,1489,0
|
|
20231205,162500,84004934,1489,1489,1489,1489,0
|
|
20231205,162400,84004934,1489,1489,1489,1489,0
|
|
20231205,162300,84004934,1489,1489,1489,1489,0
|
|
20231205,162200,84004934,1489,1489,1489,1489,0
|
|
20231205,162100,84004934,1489,1489,1489,1489,0
|
|
20231205,162000,84004934,1489,1489,1489,1489,0
|
|
20231205,161900,84004934,1489,1489,1489,1489,0
|
|
20231205,161800,84004934,1489,1489,1489,1489,0
|
|
20231205,161700,84004934,1489,1489,1489,1489,0
|
|
20231205,161600,84004934,1489,1489,1489,1489,0
|
|
20231205,161500,84004934,1489,1489,1489,1489,0
|
|
20231205,161400,84004934,1489,1489,1489,1489,0
|
|
20231205,161300,84004934,1489,1489,1489,1489,0
|
|
20231205,161200,84004934,1489,1489,1489,1489,0
|
|
20231205,161100,84004934,1489,1489,1489,1489,0
|
|
20231205,161000,84004934,1489,1489,1489,1489,0
|
|
20231205,160900,84004934,1489,1489,1489,1489,0
|
|
20231205,160800,84004934,1489,1489,1489,1489,0
|
|
20231205,160700,84004934,1489,1489,1489,1489,0
|
|
20231205,160600,84004934,1489,1489,1489,1489,0
|
|
20231205,160500,84004934,1489,1489,1489,1489,0
|
|
20231205,160400,84004934,1489,1489,1489,1489,0
|
|
20231205,160300,84004934,1489,1489,1489,1489,0
|
|
20231205,160200,84004934,1489,1489,1489,1489,0
|
|
20231205,160100,84004934,1489,1489,1489,1489,0
|
|
20231205,160000,84004934,1489,1489,1489,1489,1056
|
|
20231205,155900,84004934,1489,1489,1489,1489,0
|
|
20231205,155800,84004934,1489,1489,1489,1489,0
|
|
20231205,155700,84004934,1489,1489,1489,1489,0
|
|
20231205,155600,84004934,1489,1489,1489,1489,0
|
|
20231205,155500,84004934,1489,1489,1489,1489,0
|
|
20231205,155400,84004934,1489,1489,1489,1489,0
|
|
20231205,155300,84004934,1489,1489,1489,1489,0
|
|
20231205,155200,84004934,1489,1489,1489,1489,0
|
|
20231205,155100,84004934,1489,1489,1489,1489,0
|
|
20231205,155000,84004934,1489,1489,1489,1489,0
|
|
20231205,154900,84004934,1489,1489,1489,1489,0
|
|
20231205,154800,84004934,1489,1489,1489,1489,0
|
|
20231205,154700,84004934,1489,1489,1489,1489,0
|
|
20231205,154600,84004934,1489,1489,1489,1489,0
|
|
20231205,154500,84004934,1489,1489,1489,1489,0
|
|
20231205,154400,84004934,1489,1489,1489,1489,0
|
|
20231205,154300,84004934,1489,1489,1489,1489,0
|
|
20231205,154200,84004934,1489,1489,1489,1489,0
|
|
20231205,154100,84004934,1489,1489,1489,1489,0
|
|
20231205,154000,84004934,1489,1489,1489,1489,0
|
|
20231205,153900,84004934,1489,1489,1489,1489,0
|
|
20231205,153800,84004934,1489,1489,1489,1489,0
|
|
20231205,153700,84004934,1489,1489,1489,1489,0
|
|
20231205,153600,84004934,1489,1489,1489,1489,0
|
|
20231205,153500,84004934,1489,1489,1489,1489,0
|
|
20231205,153400,84004934,1489,1489,1489,1489,0
|
|
20231205,153300,84004934,1489,1489,1489,1489,0
|
|
20231205,153200,84004934,1489,1489,1489,1489,0
|
|
20231205,153100,84004934,1489,1489,1489,1489,0
|
|
20231205,153000,84004934,1489,1489,1489,1489,2112
|
|
20231205,152900,82432550,1489,1489,1489,1489,0
|
|
20231205,152800,82432550,1489,1489,1489,1489,0
|
|
20231205,152700,82432550,1489,1489,1489,1489,0
|
|
20231205,152600,82432550,1489,1489,1489,1489,0
|
|
20231205,152500,82432550,1489,1489,1489,1489,0
|
|
20231205,152400,82432550,1489,1489,1489,1489,0
|
|
20231205,152300,82432550,1489,1489,1489,1489,0
|
|
20231205,152200,82432550,1489,1489,1489,1489,0
|
|
20231205,152100,82432550,1489,1489,1489,1489,0
|
|
20231205,152000,82432550,1489,1489,1489,1489,0
|
|
20231205,151900,82432550,1489,1489,1489,1489,0
|
|
20231205,151800,82432550,1489,1489,1489,1489,0
|
|
20231205,151700,82432550,1489,1480,1489,1480,187
|
|
20231205,151600,82155700,1478,1478,1478,1478,0
|
|
20231205,151500,82155700,1478,1478,1478,1478,0
|
|
20231205,151400,82155700,1478,1478,1478,1478,0
|
|
20231205,151300,82155700,1478,1478,1478,1478,0
|
|
20231205,151200,82155700,1478,1478,1478,1478,1
|
|
20231205,151100,82154222,1480,1480,1480,1480,114
|
|
20231205,151000,81985502,1478,1480,1480,1478,685
|
|
20231205,150900,80972322,1480,1480,1480,1480,169
|
|
20231205,150800,80722202,1480,1478,1480,1478,1215
|
|
20231205,150700,78925255,1476,1476,1476,1476,673
|
|
20231205,150600,77931907,1475,1475,1475,1475,0
|
|
20231205,150500,77931907,1475,1475,1475,1475,0
|
|
20231205,150400,77931907,1475,1475,1475,1475,1
|
|
20231205,150300,77930432,1476,1478,1478,1476,1015
|
|
20231205,150200,76431596,1478,1478,1478,1478,0
|
|
20231205,150100,76431596,1478,1479,1479,1478,6
|
|
20231205,150000,76422726,1479,1479,1479,1479,6
|
|
20231205,145900,76413852,1478,1480,1480,1478,1903
|
|
20231205,145800,73597582,1481,1481,1481,1481,1324
|
|
20231205,145700,71636738,1482,1483,1483,1482,323
|
|
20231205,145600,71157918,1484,1484,1484,1484,1178
|
|
20231205,145500,69409766,1484,1484,1484,1484,0
|
|
20231205,145400,69409766,1484,1484,1484,1484,1
|
|
20231205,145300,69408282,1485,1485,1485,1485,890
|
|
20231205,145200,68086632,1485,1485,1485,1485,400
|
|
20231205,145100,67492632,1485,1485,1485,1485,0
|
|
20231205,145000,67492632,1485,1485,1485,1485,0
|
|
20231205,144900,67492632,1485,1485,1485,1485,63
|
|
20231205,144800,67399077,1485,1485,1485,1485,0
|
|
20231205,144700,67399077,1485,1485,1485,1485,0
|
|
20231205,144600,67399077,1485,1485,1487,1485,66
|
|
20231205,144500,67301057,1490,1490,1490,1490,0
|
|
20231205,144400,67301057,1490,1490,1490,1490,0
|
|
20231205,144300,67301057,1490,1490,1490,1490,0
|
|
20231205,144200,67301057,1490,1490,1490,1490,0
|
|
20231205,144100,67301057,1490,1490,1490,1490,84
|
|
20231205,144000,67175897,1485,1485,1485,1485,0
|
|
20231205,143900,67175897,1485,1487,1487,1485,540
|
|
20231205,143800,66373665,1490,1488,1490,1487,526
|
|
20231205,143700,65590980,1488,1490,1490,1488,4249
|
|
20231205,143600,59260813,1491,1491,1491,1491,0
|
|
20231205,143500,59260813,1491,1491,1491,1491,1859
|
|
20231205,143400,56489044,1491,1491,1491,1491,30
|
|
20231205,143300,56444314,1492,1492,1492,1492,694
|
|
20231205,143200,55408866,1497,1497,1497,1497,0
|
|
20231205,143100,55408866,1497,1497,1497,1497,0
|
|
20231205,143000,55408866,1497,1497,1497,1497,0
|
|
20231205,142900,55408866,1497,1497,1497,1497,0
|
|
20231205,142800,55408866,1497,1497,1497,1497,0
|
|
20231205,142700,55408866,1497,1497,1497,1497,10
|
|
20231205,142600,55393896,1493,1493,1493,1493,0
|
|
20231205,142500,55393896,1493,1494,1494,1493,129
|
|
20231205,142400,55201249,1495,1495,1495,1495,0
|
|
20231205,142300,55201249,1495,1495,1495,1495,0
|
|
20231205,142200,55201249,1495,1496,1496,1495,216
|
|
20231205,142100,54878178,1497,1497,1497,1497,0
|
|
20231205,142000,54878178,1497,1497,1497,1497,0
|
|
20231205,141900,54878178,1497,1498,1498,1497,197
|
|
20231205,141800,54583170,1501,1501,1501,1501,0
|
|
20231205,141700,54583170,1501,1501,1501,1501,0
|
|
20231205,141600,54583170,1501,1501,1501,1501,0
|
|
20231205,141500,54583170,1501,1501,1501,1501,0
|
|
20231205,141400,54583170,1501,1501,1501,1501,10
|
|
20231205,141300,54568160,1501,1501,1501,1501,0
|
|
20231205,141200,54568160,1501,1501,1501,1501,0
|
|
20231205,141100,54568160,1501,1501,1501,1501,0
|
|
20231205,141000,54568160,1501,1501,1501,1501,0
|
|
20231205,140900,54568160,1501,1501,1501,1501,0
|
|
20231205,140800,54568160,1501,1501,1501,1501,0
|
|
20231205,140700,54568160,1501,1501,1501,1501,1
|
|
20231205,140600,54566659,1500,1500,1500,1500,0
|
|
20231205,140500,54566659,1500,1500,1500,1500,0
|
|
20231205,140400,54566659,1500,1500,1500,1500,0
|
|
20231205,140300,54566659,1500,1500,1500,1500,0
|
|
20231205,140200,54566659,1500,1500,1500,1500,0
|
|
20231205,140100,54566659,1500,1500,1500,1500,21
|
|
20231205,140000,54535159,1504,1504,1504,1504,0
|
|
20231205,135900,54535159,1504,1504,1504,1504,0
|
|
20231205,135800,54535159,1504,1504,1504,1504,0
|
|
20231205,135700,54535159,1504,1504,1504,1504,0
|
|
20231205,135600,54535159,1504,1504,1504,1504,0
|
|
20231205,135500,54535159,1504,1504,1504,1504,0
|
|
20231205,135400,54535159,1504,1504,1504,1504,0
|
|
20231205,135300,54535159,1504,1504,1504,1504,0
|
|
20231205,135200,54535159,1504,1504,1504,1504,0
|
|
20231205,135100,54535159,1504,1504,1504,1504,0
|
|
20231205,135000,54535159,1504,1504,1504,1504,0
|
|
20231205,134900,54535159,1504,1504,1504,1504,0
|
|
20231205,134800,54535159,1504,1504,1504,1504,0
|
|
20231205,134700,54535159,1504,1504,1504,1504,0
|
|
20231205,134600,54535159,1504,1504,1504,1504,0
|
|
20231205,134500,54535159,1504,1504,1504,1504,0
|
|
20231205,134400,54535159,1504,1504,1504,1504,0
|
|
20231205,134300,54535159,1504,1504,1504,1504,0
|
|
20231205,134200,54535159,1504,1504,1504,1504,0
|
|
20231205,134100,54535159,1504,1504,1504,1504,0
|
|
20231205,134000,54535159,1504,1504,1504,1504,1
|
|
20231205,133900,54533655,1505,1505,1505,1505,0
|
|
20231205,133800,54533655,1505,1505,1505,1505,1
|
|
20231205,133700,54532150,1506,1506,1506,1506,0
|
|
20231205,133600,54532150,1506,1506,1506,1506,1
|
|
20231205,133500,54530644,1506,1506,1506,1506,0
|
|
20231205,133400,54530644,1506,1506,1506,1506,2
|
|
20231205,133300,54527632,1506,1506,1506,1506,0
|
|
20231205,133200,54527632,1506,1498,1506,1498,20
|
|
20231205,133100,54497664,1498,1497,1498,1497,19
|
|
20231205,133000,54469220,1497,1497,1497,1497,59
|
|
20231205,132900,54380897,1497,1497,1497,1497,0
|
|
20231205,132800,54380897,1497,1497,1497,1497,0
|
|
20231205,132700,54380897,1497,1497,1497,1497,0
|
|
20231205,132600,54380897,1497,1497,1497,1497,3
|
|
20231205,132500,54376406,1497,1497,1497,1497,20
|
|
20231205,132400,54346466,1497,1497,1497,1497,0
|
|
20231205,132300,54346466,1497,1497,1497,1497,0
|
|
20231205,132200,54346466,1497,1497,1497,1497,0
|
|
20231205,132100,54346466,1497,1497,1497,1497,0
|
|
20231205,132000,54346466,1497,1497,1497,1497,10
|
|
20231205,131900,54331496,1497,1497,1497,1497,0
|
|
20231205,131800,54331496,1497,1497,1497,1497,0
|
|
20231205,131700,54331496,1497,1497,1497,1497,0
|
|
20231205,131600,54331496,1497,1497,1497,1497,2
|
|
20231205,131500,54328502,1497,1497,1497,1497,10
|
|
20231205,131400,54313532,1497,1497,1497,1497,3
|
|
20231205,131300,54309041,1497,1497,1497,1497,0
|
|
20231205,131200,54309041,1497,1497,1497,1497,0
|
|
20231205,131100,54309041,1497,1497,1497,1497,0
|
|
20231205,131000,54309041,1497,1497,1497,1497,10
|
|
20231205,130900,54294071,1497,1497,1497,1497,0
|
|
20231205,130800,54294071,1497,1497,1497,1497,0
|
|
20231205,130700,54294071,1497,1497,1497,1497,0
|
|
20231205,130600,54294071,1497,1497,1497,1497,0
|
|
20231205,130500,54294071,1497,1497,1497,1497,10
|
|
20231205,130400,54279101,1497,1497,1497,1497,0
|
|
20231205,130300,54279101,1497,1497,1497,1497,0
|
|
20231205,130200,54279101,1497,1497,1497,1497,0
|
|
20231205,130100,54279101,1497,1497,1497,1497,0
|
|
20231205,130000,54279101,1497,1496,1497,1496,917
|
|
20231205,125900,52907006,1497,1497,1497,1497,0
|
|
20231205,125800,52907006,1497,1497,1497,1497,0
|
|
20231205,125700,52907006,1497,1497,1497,1497,0
|
|
20231205,125600,52907006,1497,1497,1497,1497,0
|
|
20231205,125500,52907006,1497,1497,1497,1497,0
|
|
20231205,125400,52907006,1497,1497,1497,1497,0
|
|
20231205,125300,52907006,1497,1497,1497,1497,0
|
|
20231205,125200,52907006,1497,1497,1497,1497,0
|
|
20231205,125100,52907006,1497,1497,1497,1497,0
|
|
20231205,125000,52907006,1497,1492,1497,1492,442
|
|
20231205,124900,52247492,1498,1495,1498,1495,142
|
|
20231205,124800,52035188,1492,1492,1492,1492,1
|
|
20231205,124700,52033696,1492,1492,1492,1492,246
|
|
20231205,124600,51666664,1492,1492,1492,1492,0
|
|
20231205,124500,51666664,1492,1492,1492,1492,0
|
|
20231205,124400,51666664,1492,1495,1495,1492,2635
|
|
20231205,124300,47728291,1496,1496,1496,1496,220
|
|
20231205,124200,47399171,1496,1496,1496,1496,0
|
|
20231205,124100,47399171,1496,1496,1496,1496,0
|
|
20231205,124000,47399171,1496,1496,1496,1496,0
|
|
20231205,123900,47399171,1496,1496,1496,1496,0
|
|
20231205,123800,47399171,1496,1496,1496,1496,0
|
|
20231205,123700,47399171,1496,1496,1496,1496,1307
|
|
20231205,123600,45443899,1497,1497,1497,1497,0
|
|
20231205,123500,45443899,1497,1497,1497,1497,0
|
|
20231205,123400,45443899,1497,1497,1497,1497,0
|
|
20231205,123300,45443899,1497,1497,1497,1497,0
|
|
20231205,123200,45443899,1497,1497,1497,1497,100
|
|
20231205,123100,45294199,1497,1497,1497,1497,0
|
|
20231205,123000,45294199,1497,1497,1497,1497,0
|
|
20231205,122900,45294199,1497,1497,1497,1497,0
|
|
20231205,122800,45294199,1497,1497,1497,1497,278
|
|
20231205,122700,44878033,1497,1497,1497,1497,0
|
|
20231205,122600,44878033,1497,1497,1497,1497,0
|
|
20231205,122500,44878033,1497,1497,1497,1497,0
|
|
20231205,122400,44878033,1497,1497,1497,1497,0
|
|
20231205,122300,44878033,1497,1497,1497,1497,1
|
|
20231205,122200,44876536,1496,1496,1496,1496,0
|
|
20231205,122100,44876536,1496,1496,1496,1496,0
|
|
20231205,122000,44876536,1496,1496,1496,1496,0
|
|
20231205,121900,44876536,1496,1496,1496,1496,0
|
|
20231205,121800,44876536,1496,1496,1496,1496,2
|
|
20231205,121700,44873544,1497,1497,1497,1497,0
|
|
20231205,121600,44873544,1497,1497,1497,1497,50
|
|
20231205,121500,44798694,1495,1495,1495,1495,0
|
|
20231205,121400,44798694,1495,1495,1495,1495,0
|
|
20231205,121300,44798694,1495,1495,1495,1495,0
|
|
20231205,121200,44798694,1495,1495,1495,1495,0
|
|
20231205,121100,44798694,1495,1495,1495,1495,0
|
|
20231205,121000,44798694,1495,1495,1495,1495,0
|
|
20231205,120900,44798694,1495,1495,1495,1495,0
|
|
20231205,120800,44798694,1495,1495,1495,1495,0
|
|
20231205,120700,44798694,1495,1495,1495,1495,0
|
|
20231205,120600,44798694,1495,1495,1495,1495,0
|
|
20231205,120500,44798694,1495,1495,1495,1495,0
|
|
20231205,120400,44798694,1495,1495,1495,1495,750
|
|
20231205,120300,43677444,1495,1495,1495,1495,0
|
|
20231205,120200,43677444,1495,1495,1495,1495,0
|
|
20231205,120100,43677444,1495,1496,1496,1495,790
|
|
20231205,120000,42496317,1496,1496,1496,1496,3
|
|
20231205,115900,42491829,1496,1496,1496,1496,0
|
|
20231205,115800,42491829,1496,1496,1496,1496,0
|
|
20231205,115700,42491829,1496,1496,1496,1496,0
|
|
20231205,115600,42491829,1496,1496,1496,1496,36
|
|
20231205,115500,42437973,1496,1496,1496,1496,0
|
|
20231205,115400,42437973,1496,1496,1496,1496,0
|
|
20231205,115300,42437973,1496,1496,1496,1496,67
|
|
20231205,115200,42337741,1496,1496,1496,1496,0
|
|
20231205,115100,42337741,1496,1496,1496,1496,0
|
|
20231205,115000,42337741,1496,1496,1496,1496,0
|
|
20231205,114900,42337741,1496,1496,1496,1496,0
|
|
20231205,114800,42337741,1496,1496,1496,1496,0
|
|
20231205,114700,42337741,1496,1496,1496,1496,0
|
|
20231205,114600,42337741,1496,1496,1496,1496,0
|
|
20231205,114500,42337741,1496,1496,1496,1496,0
|
|
20231205,114400,42337741,1496,1496,1496,1496,3
|
|
20231205,114300,42333253,1496,1496,1496,1496,1
|
|
20231205,114200,42331757,1496,1496,1496,1496,0
|
|
20231205,114100,42331757,1496,1496,1496,1496,0
|
|
20231205,114000,42331757,1496,1496,1496,1496,20
|
|
20231205,113900,42301837,1496,1496,1496,1496,325
|
|
20231205,113800,41815637,1496,1496,1496,1496,22
|
|
20231205,113700,41782725,1496,1496,1496,1496,3
|
|
20231205,113600,41778237,1496,1496,1496,1496,0
|
|
20231205,113500,41778237,1496,1496,1496,1496,10
|
|
20231205,113400,41763277,1496,1496,1496,1496,100
|
|
20231205,113300,41613677,1496,1496,1496,1496,7
|
|
20231205,113200,41603205,1496,1496,1496,1496,10
|
|
20231205,113100,41588245,1495,1495,1495,1495,0
|
|
20231205,113000,41588245,1495,1495,1495,1495,0
|
|
20231205,112900,41588245,1495,1495,1495,1495,0
|
|
20231205,112800,41588245,1495,1495,1495,1495,212
|
|
20231205,112700,41271305,1496,1496,1496,1496,550
|
|
20231205,112600,40448505,1497,1497,1497,1497,0
|
|
20231205,112500,40448505,1497,1498,1498,1497,601
|
|
20231205,112400,39548807,1499,1499,1499,1499,1
|
|
20231205,112300,39547308,1499,1499,1499,1499,100
|
|
20231205,112200,39397408,1499,1499,1499,1499,0
|
|
20231205,112100,39397408,1499,1499,1499,1499,100
|
|
20231205,112000,39247508,1497,1497,1497,1497,0
|
|
20231205,111900,39247508,1497,1497,1497,1497,0
|
|
20231205,111800,39247508,1497,1497,1497,1497,0
|
|
20231205,111700,39247508,1497,1497,1497,1497,0
|
|
20231205,111600,39247508,1497,1497,1497,1497,0
|
|
20231205,111500,39247508,1497,1497,1497,1497,0
|
|
20231205,111400,39247508,1497,1498,1498,1497,1675
|
|
20231205,111300,36740028,1499,1499,1499,1499,5
|
|
20231205,111200,36732533,1499,1499,1499,1499,0
|
|
20231205,111100,36732533,1499,1499,1499,1499,1
|
|
20231205,111000,36731034,1502,1502,1502,1502,9
|
|
20231205,110900,36717516,1502,1502,1502,1502,5
|
|
20231205,110800,36710006,1510,1510,1510,1510,0
|
|
20231205,110700,36710006,1510,1510,1510,1510,0
|
|
20231205,110600,36710006,1510,1510,1510,1510,0
|
|
20231205,110500,36710006,1510,1499,1510,1499,533
|
|
20231205,110400,35910929,1499,1499,1499,1499,200
|
|
20231205,110300,35611129,1499,1499,1499,1499,2
|
|
20231205,110200,35608131,1498,1498,1498,1498,0
|
|
20231205,110100,35608131,1498,1498,1498,1498,765
|
|
20231205,110000,34462161,1498,1498,1498,1498,49
|
|
20231205,105900,34388759,1498,1498,1498,1498,0
|
|
20231205,105800,34388759,1498,1498,1498,1498,0
|
|
20231205,105700,34388759,1498,1498,1498,1498,0
|
|
20231205,105600,34388759,1498,1498,1498,1498,0
|
|
20231205,105500,34388759,1498,1498,1498,1498,0
|
|
20231205,105400,34388759,1498,1498,1498,1498,0
|
|
20231205,105300,34388759,1498,1498,1498,1498,1000
|
|
20231205,105200,32890759,1498,1498,1498,1498,337
|
|
20231205,105100,32385933,1499,1499,1499,1499,0
|
|
20231205,105000,32385933,1499,1499,1499,1499,550
|
|
20231205,104900,31561483,1500,1501,1501,1500,679
|
|
20231205,104800,30542954,1501,1501,1501,1501,71
|
|
20231205,104700,30436383,1501,1501,1501,1501,0
|
|
20231205,104600,30436383,1501,1501,1501,1501,0
|
|
20231205,104500,30436383,1501,1501,1501,1501,0
|
|
20231205,104400,30436383,1501,1501,1501,1501,0
|
|
20231205,104300,30436383,1501,1501,1501,1501,1
|
|
20231205,104200,30434882,1501,1501,1501,1501,68
|
|
20231205,104100,30332814,1502,1501,1502,1501,36
|
|
20231205,104000,30278773,1502,1501,1502,1501,86
|
|
20231205,103900,30149659,1502,1510,1510,1501,948
|
|
20231205,103800,28725807,1504,1504,1504,1504,630
|
|
20231205,103700,27778287,1510,1510,1510,1510,0
|
|
20231205,103600,27778287,1510,1510,1510,1510,0
|
|
20231205,103500,27778287,1510,1510,1510,1510,0
|
|
20231205,103400,27778287,1510,1510,1510,1510,0
|
|
20231205,103300,27778287,1510,1510,1510,1510,0
|
|
20231205,103200,27778287,1510,1510,1510,1510,0
|
|
20231205,103100,27778287,1510,1510,1510,1510,0
|
|
20231205,103000,27778287,1510,1510,1510,1510,1
|
|
20231205,102900,27776777,1504,1504,1504,1504,0
|
|
20231205,102800,27776777,1504,1504,1504,1504,0
|
|
20231205,102700,27776777,1504,1504,1504,1504,63
|
|
20231205,102600,27682025,1513,1513,1513,1513,0
|
|
20231205,102500,27682025,1513,1513,1513,1513,0
|
|
20231205,102400,27682025,1513,1505,1513,1505,320
|
|
20231205,102300,27200417,1505,1505,1505,1505,0
|
|
20231205,102200,27200417,1505,1505,1505,1505,0
|
|
20231205,102100,27200417,1505,1505,1505,1505,0
|
|
20231205,102000,27200417,1505,1505,1505,1505,0
|
|
20231205,101900,27200417,1505,1505,1505,1505,0
|
|
20231205,101800,27200417,1505,1505,1505,1505,100
|
|
20231205,101700,27049917,1505,1504,1505,1504,80
|
|
20231205,101600,26929594,1504,1504,1504,1504,1637
|
|
20231205,101500,24467546,1504,1504,1504,1504,0
|
|
20231205,101400,24467546,1504,1505,1505,1504,103
|
|
20231205,101300,24312631,1504,1504,1504,1504,0
|
|
20231205,101200,24312631,1504,1504,1504,1504,0
|
|
20231205,101100,24312631,1504,1504,1504,1504,0
|
|
20231205,101000,24312631,1504,1504,1504,1504,0
|
|
20231205,100900,24312631,1504,1505,1505,1504,16
|
|
20231205,100800,24288554,1505,1505,1505,1505,0
|
|
20231205,100700,24288554,1505,1505,1505,1505,0
|
|
20231205,100600,24288554,1505,1506,1506,1505,10
|
|
20231205,100500,24273499,1510,1510,1510,1510,672
|
|
20231205,100400,23258779,1512,1512,1512,1512,0
|
|
20231205,100300,23258779,1512,1512,1512,1512,0
|
|
20231205,100200,23258779,1512,1512,1512,1512,0
|
|
20231205,100100,23258779,1512,1512,1512,1512,3
|
|
20231205,100000,23254243,1511,1511,1511,1511,0
|
|
20231205,095900,23254243,1511,1510,1511,1510,1000
|
|
20231205,095800,21743327,1511,1511,1511,1511,0
|
|
20231205,095700,21743327,1511,1511,1511,1511,0
|
|
20231205,095600,21743327,1511,1511,1511,1511,0
|
|
20231205,095500,21743327,1511,1511,1511,1511,0
|
|
20231205,095400,21743327,1511,1511,1511,1511,0
|
|
20231205,095300,21743327,1511,1511,1511,1511,0
|
|
20231205,095200,21743327,1511,1511,1511,1511,5
|
|
20231205,095100,21735772,1511,1511,1511,1511,0
|
|
20231205,095000,21735772,1511,1511,1511,1511,0
|
|
20231205,094900,21735772,1511,1511,1511,1511,1
|
|
20231205,094800,21734261,1503,1503,1503,1503,0
|
|
20231205,094700,21734261,1503,1503,1503,1503,0
|
|
20231205,094600,21734261,1503,1503,1503,1503,0
|
|
20231205,094500,21734261,1503,1503,1503,1503,0
|
|
20231205,094400,21734261,1503,1503,1503,1503,0
|
|
20231205,094300,21734261,1503,1503,1503,1503,2
|
|
20231205,094200,21731255,1513,1513,1513,1513,0
|
|
20231205,094100,21731255,1513,1513,1513,1513,0
|
|
20231205,094000,21731255,1513,1513,1513,1513,0
|
|
20231205,093900,21731255,1513,1513,1513,1513,0
|
|
20231205,093800,21731255,1513,1513,1513,1513,0
|
|
20231205,093700,21731255,1513,1504,1513,1504,27
|
|
20231205,093600,21690638,1504,1500,1504,1500,848
|
|
20231205,093500,20417998,1500,1500,1500,1500,0
|
|
20231205,093400,20417998,1500,1500,1500,1500,524
|
|
20231205,093300,19631998,1501,1501,1501,1501,1
|
|
20231205,093200,19630497,1501,1501,1501,1501,88
|
|
20231205,093100,19498409,1502,1502,1502,1502,0
|
|
20231205,093000,19498409,1502,1504,1504,1502,3725
|
|
20231205,092900,13903450,1512,1512,1512,1512,2
|
|
20231205,092800,13900426,1514,1514,1514,1514,0
|
|
20231205,092700,13900426,1514,1514,1514,1514,0
|
|
20231205,092600,13900426,1514,1514,1514,1514,0
|
|
20231205,092500,13900426,1514,1514,1514,1514,0
|
|
20231205,092400,13900426,1514,1514,1514,1514,0
|
|
20231205,092300,13900426,1514,1514,1514,1514,20
|
|
20231205,092200,13870146,1520,1520,1520,1520,0
|
|
20231205,092100,13870146,1520,1520,1520,1520,0
|
|
20231205,092000,13870146,1520,1520,1520,1520,0
|
|
20231205,091900,13870146,1520,1520,1520,1520,0
|
|
20231205,091800,13870146,1520,1520,1520,1520,0
|
|
20231205,091700,13870146,1520,1505,1520,1505,471
|
|
20231205,091600,13160678,1498,1499,1499,1498,750
|
|
20231205,091500,12036528,1499,1499,1499,1499,1
|
|
20231205,091400,12035029,1497,1500,1500,1497,2479
|
|
20231205,091300,8320278,1500,1500,1500,1500,0
|
|
20231205,091200,8320278,1500,1501,1501,1500,1090
|
|
20231205,091100,6685240,1500,1500,1500,1500,0
|
|
20231205,091000,6685240,1500,1501,1501,1500,744
|
|
20231205,090900,5568740,1511,1508,1511,1505,1230
|
|
20231205,090800,3716672,1509,1509,1509,1509,10
|
|
20231205,090700,3701582,1522,1518,1522,1518,500
|
|
20231205,090600,2940834,1522,1522,1522,1522,0
|
|
20231205,090500,2940834,1522,1522,1522,1522,0
|
|
20231205,090400,2940834,1522,1522,1522,1522,0
|
|
20231205,090300,2940834,1522,1522,1522,1522,0
|
|
20231205,090200,2940834,1522,1522,1522,1522,0
|
|
20231205,090100,2940834,1522,1522,1522,1522,5
|
|
20231205,090000,2933224,1523,1523,1523,1523,1889
|