602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,185900,69015134,1507,1507,1507,1507,645
|
|
20231213,185800,69015134,1507,1507,1507,1507,0
|
|
20231213,185700,69015134,1507,1507,1507,1507,0
|
|
20231213,185600,69015134,1507,1507,1507,1507,0
|
|
20231213,185500,69015134,1507,1507,1507,1507,0
|
|
20231213,185400,69015134,1507,1507,1507,1507,0
|
|
20231213,185300,69015134,1507,1507,1507,1507,0
|
|
20231213,185200,69015134,1507,1507,1507,1507,0
|
|
20231213,185100,69015134,1507,1507,1507,1507,0
|
|
20231213,185000,69015134,1507,1507,1507,1507,0
|
|
20231213,184900,69015134,1507,1507,1507,1507,0
|
|
20231213,184800,69015134,1507,1507,1507,1507,0
|
|
20231213,184700,69015134,1507,1507,1507,1507,0
|
|
20231213,184600,69015134,1507,1507,1507,1507,0
|
|
20231213,184500,69015134,1507,1507,1507,1507,0
|
|
20231213,184400,69015134,1507,1507,1507,1507,0
|
|
20231213,184300,69015134,1507,1507,1507,1507,0
|
|
20231213,184200,69015134,1507,1507,1507,1507,0
|
|
20231213,184100,69015134,1507,1507,1507,1507,0
|
|
20231213,184000,69015134,1507,1507,1507,1507,0
|
|
20231213,183900,69015134,1507,1507,1507,1507,0
|
|
20231213,183800,69015134,1507,1507,1507,1507,0
|
|
20231213,183700,69015134,1507,1507,1507,1507,0
|
|
20231213,183600,69015134,1507,1507,1507,1507,0
|
|
20231213,183500,69015134,1507,1507,1507,1507,0
|
|
20231213,183400,69015134,1507,1507,1507,1507,0
|
|
20231213,183300,69015134,1507,1507,1507,1507,0
|
|
20231213,183200,69015134,1507,1507,1507,1507,0
|
|
20231213,183100,69015134,1507,1507,1507,1507,0
|
|
20231213,183000,69015134,1507,1507,1507,1507,0
|
|
20231213,182900,69015134,1507,1507,1507,1507,645
|
|
20231213,182800,69015134,1507,1507,1507,1507,0
|
|
20231213,182700,69015134,1507,1507,1507,1507,0
|
|
20231213,182600,69015134,1507,1507,1507,1507,0
|
|
20231213,182500,69015134,1507,1507,1507,1507,0
|
|
20231213,182400,69015134,1507,1507,1507,1507,0
|
|
20231213,182300,69015134,1507,1507,1507,1507,0
|
|
20231213,182200,69015134,1507,1507,1507,1507,0
|
|
20231213,182100,69015134,1507,1507,1507,1507,0
|
|
20231213,182000,69015134,1507,1507,1507,1507,0
|
|
20231213,181900,69015134,1507,1507,1507,1507,0
|
|
20231213,181800,69015134,1507,1507,1507,1507,0
|
|
20231213,181700,69015134,1507,1507,1507,1507,0
|
|
20231213,181600,69015134,1507,1507,1507,1507,0
|
|
20231213,181500,69015134,1507,1507,1507,1507,0
|
|
20231213,181400,69015134,1507,1507,1507,1507,0
|
|
20231213,181300,69015134,1507,1507,1507,1507,0
|
|
20231213,181200,69015134,1507,1507,1507,1507,0
|
|
20231213,181100,69015134,1507,1507,1507,1507,0
|
|
20231213,181000,69015134,1507,1507,1507,1507,0
|
|
20231213,180900,69015134,1507,1507,1507,1507,0
|
|
20231213,180800,69015134,1507,1507,1507,1507,0
|
|
20231213,180700,69015134,1507,1507,1507,1507,0
|
|
20231213,180600,69015134,1507,1507,1507,1507,0
|
|
20231213,180500,69015134,1507,1507,1507,1507,0
|
|
20231213,180400,69015134,1507,1507,1507,1507,0
|
|
20231213,180300,69015134,1507,1507,1507,1507,0
|
|
20231213,180200,69015134,1507,1507,1507,1507,0
|
|
20231213,180100,69015134,1507,1507,1507,1507,0
|
|
20231213,180000,69015134,1507,1507,1507,1507,0
|
|
20231213,175900,69015134,1507,1507,1507,1507,645
|
|
20231213,175800,69015134,1507,1507,1507,1507,0
|
|
20231213,175700,69015134,1507,1507,1507,1507,0
|
|
20231213,175600,69015134,1507,1507,1507,1507,0
|
|
20231213,175500,69015134,1507,1507,1507,1507,0
|
|
20231213,175400,69015134,1507,1507,1507,1507,0
|
|
20231213,175300,69015134,1507,1507,1507,1507,0
|
|
20231213,175200,69015134,1507,1507,1507,1507,0
|
|
20231213,175100,69015134,1507,1507,1507,1507,0
|
|
20231213,175000,69015134,1507,1507,1507,1507,0
|
|
20231213,174900,69015134,1507,1507,1507,1507,0
|
|
20231213,174800,69015134,1507,1507,1507,1507,0
|
|
20231213,174700,69015134,1507,1507,1507,1507,0
|
|
20231213,174600,69015134,1507,1507,1507,1507,0
|
|
20231213,174500,69015134,1507,1507,1507,1507,0
|
|
20231213,174400,69015134,1507,1507,1507,1507,0
|
|
20231213,174300,69015134,1507,1507,1507,1507,0
|
|
20231213,174200,69015134,1507,1507,1507,1507,0
|
|
20231213,174100,69015134,1507,1507,1507,1507,0
|
|
20231213,174000,69015134,1507,1507,1507,1507,0
|
|
20231213,173900,69015134,1507,1507,1507,1507,0
|
|
20231213,173800,69015134,1507,1507,1507,1507,0
|
|
20231213,173700,69015134,1507,1507,1507,1507,0
|
|
20231213,173600,69015134,1507,1507,1507,1507,0
|
|
20231213,173500,69015134,1507,1507,1507,1507,0
|
|
20231213,173400,69015134,1507,1507,1507,1507,0
|
|
20231213,173300,69015134,1507,1507,1507,1507,0
|
|
20231213,173200,69015134,1507,1507,1507,1507,0
|
|
20231213,173100,69015134,1507,1507,1507,1507,0
|
|
20231213,173000,69015134,1507,1507,1507,1507,0
|
|
20231213,172900,69015134,1507,1507,1507,1507,645
|
|
20231213,172800,69015134,1507,1507,1507,1507,0
|
|
20231213,172700,69015134,1507,1507,1507,1507,0
|
|
20231213,172600,69015134,1507,1507,1507,1507,0
|
|
20231213,172500,69015134,1507,1507,1507,1507,0
|
|
20231213,172400,69015134,1507,1507,1507,1507,0
|
|
20231213,172300,69015134,1507,1507,1507,1507,0
|
|
20231213,172200,69015134,1507,1507,1507,1507,0
|
|
20231213,172100,69015134,1507,1507,1507,1507,0
|
|
20231213,172000,69015134,1507,1507,1507,1507,0
|
|
20231213,171900,69015134,1507,1507,1507,1507,0
|
|
20231213,171800,69015134,1507,1507,1507,1507,0
|
|
20231213,171700,69015134,1507,1507,1507,1507,0
|
|
20231213,171600,69015134,1507,1507,1507,1507,0
|
|
20231213,171500,69015134,1507,1507,1507,1507,0
|
|
20231213,171400,69015134,1507,1507,1507,1507,0
|
|
20231213,171300,69015134,1507,1507,1507,1507,0
|
|
20231213,171200,69015134,1507,1507,1507,1507,0
|
|
20231213,171100,69015134,1507,1507,1507,1507,0
|
|
20231213,171000,69015134,1507,1507,1507,1507,0
|
|
20231213,170900,69015134,1507,1507,1507,1507,0
|
|
20231213,170800,69015134,1507,1507,1507,1507,0
|
|
20231213,170700,69015134,1507,1507,1507,1507,0
|
|
20231213,170600,69015134,1507,1507,1507,1507,0
|
|
20231213,170500,69015134,1507,1507,1507,1507,0
|
|
20231213,170400,69015134,1507,1507,1507,1507,0
|
|
20231213,170300,69015134,1507,1507,1507,1507,0
|
|
20231213,170200,69015134,1507,1507,1507,1507,0
|
|
20231213,170100,69015134,1507,1507,1507,1507,0
|
|
20231213,170000,69015134,1507,1507,1507,1507,0
|
|
20231213,165900,69015134,1507,1507,1507,1507,645
|
|
20231213,165800,69015134,1507,1507,1507,1507,0
|
|
20231213,165700,69015134,1507,1507,1507,1507,0
|
|
20231213,165600,69015134,1507,1507,1507,1507,0
|
|
20231213,165500,69015134,1507,1507,1507,1507,0
|
|
20231213,165400,69015134,1507,1507,1507,1507,0
|
|
20231213,165300,69015134,1507,1507,1507,1507,0
|
|
20231213,165200,69015134,1507,1507,1507,1507,0
|
|
20231213,165100,69015134,1507,1507,1507,1507,0
|
|
20231213,165000,69015134,1507,1507,1507,1507,0
|
|
20231213,164900,69015134,1507,1507,1507,1507,0
|
|
20231213,164800,69015134,1507,1507,1507,1507,0
|
|
20231213,164700,69015134,1507,1507,1507,1507,0
|
|
20231213,164600,69015134,1507,1507,1507,1507,0
|
|
20231213,164500,69015134,1507,1507,1507,1507,0
|
|
20231213,164400,69015134,1507,1507,1507,1507,0
|
|
20231213,164300,69015134,1507,1507,1507,1507,0
|
|
20231213,164200,69015134,1507,1507,1507,1507,0
|
|
20231213,164100,69015134,1507,1507,1507,1507,0
|
|
20231213,164000,69015134,1507,1507,1507,1507,0
|
|
20231213,163900,69015134,1507,1507,1507,1507,0
|
|
20231213,163800,69015134,1507,1507,1507,1507,0
|
|
20231213,163700,69015134,1507,1507,1507,1507,0
|
|
20231213,163600,69015134,1507,1507,1507,1507,0
|
|
20231213,163500,69015134,1507,1507,1507,1507,0
|
|
20231213,163400,69015134,1507,1507,1507,1507,0
|
|
20231213,163300,69015134,1507,1507,1507,1507,0
|
|
20231213,163200,69015134,1507,1507,1507,1507,0
|
|
20231213,163100,69015134,1507,1507,1507,1507,0
|
|
20231213,163000,69015134,1507,1507,1507,1507,0
|
|
20231213,162900,69015134,1507,1507,1507,1507,645
|
|
20231213,162800,69015134,1507,1507,1507,1507,0
|
|
20231213,162700,69015134,1507,1507,1507,1507,0
|
|
20231213,162600,69015134,1507,1507,1507,1507,0
|
|
20231213,162500,69015134,1507,1507,1507,1507,0
|
|
20231213,162400,69015134,1507,1507,1507,1507,0
|
|
20231213,162300,69015134,1507,1507,1507,1507,0
|
|
20231213,162200,69015134,1507,1507,1507,1507,0
|
|
20231213,162100,69015134,1507,1507,1507,1507,0
|
|
20231213,162000,69015134,1507,1507,1507,1507,0
|
|
20231213,161900,69015134,1507,1507,1507,1507,0
|
|
20231213,161800,69015134,1507,1507,1507,1507,0
|
|
20231213,161700,69015134,1507,1507,1507,1507,0
|
|
20231213,161600,69015134,1507,1507,1507,1507,0
|
|
20231213,161500,69015134,1507,1507,1507,1507,0
|
|
20231213,161400,69015134,1507,1507,1507,1507,0
|
|
20231213,161300,69015134,1507,1507,1507,1507,0
|
|
20231213,161200,69015134,1507,1507,1507,1507,0
|
|
20231213,161100,69015134,1507,1507,1507,1507,0
|
|
20231213,161000,69015134,1507,1507,1507,1507,0
|
|
20231213,160900,69015134,1507,1507,1507,1507,0
|
|
20231213,160800,69015134,1507,1507,1507,1507,0
|
|
20231213,160700,69015134,1507,1507,1507,1507,0
|
|
20231213,160600,69015134,1507,1507,1507,1507,0
|
|
20231213,160500,69015134,1507,1507,1507,1507,0
|
|
20231213,160400,69015134,1507,1507,1507,1507,0
|
|
20231213,160300,69015134,1507,1507,1507,1507,0
|
|
20231213,160200,69015134,1507,1507,1507,1507,0
|
|
20231213,160100,69015134,1507,1507,1507,1507,0
|
|
20231213,160000,69015134,1507,1507,1507,1507,0
|
|
20231213,155900,69015134,1507,1507,1507,1507,645
|
|
20231213,155800,69015134,1507,1507,1507,1507,0
|
|
20231213,155700,69015134,1507,1507,1507,1507,0
|
|
20231213,155600,69015134,1507,1507,1507,1507,0
|
|
20231213,155500,69015134,1507,1507,1507,1507,0
|
|
20231213,155400,69015134,1507,1507,1507,1507,0
|
|
20231213,155300,69015134,1507,1507,1507,1507,0
|
|
20231213,155200,69015134,1507,1507,1507,1507,0
|
|
20231213,155100,69015134,1507,1507,1507,1507,0
|
|
20231213,155000,69015134,1507,1507,1507,1507,0
|
|
20231213,154900,69015134,1507,1507,1507,1507,0
|
|
20231213,154800,69015134,1507,1507,1507,1507,0
|
|
20231213,154700,69015134,1507,1507,1507,1507,0
|
|
20231213,154600,69015134,1507,1507,1507,1507,0
|
|
20231213,154500,69015134,1507,1507,1507,1507,0
|
|
20231213,154400,69015134,1507,1507,1507,1507,0
|
|
20231213,154300,69015134,1507,1507,1507,1507,0
|
|
20231213,154200,69015134,1507,1507,1507,1507,0
|
|
20231213,154100,69015134,1507,1507,1507,1507,0
|
|
20231213,154000,69015134,1507,1507,1507,1507,0
|
|
20231213,153900,69015134,1507,1507,1507,1507,0
|
|
20231213,153800,69015134,1507,1507,1507,1507,0
|
|
20231213,153700,69015134,1507,1507,1507,1507,0
|
|
20231213,153600,69015134,1507,1507,1507,1507,0
|
|
20231213,153500,69015134,1507,1507,1507,1507,0
|
|
20231213,153400,69015134,1507,1507,1507,1507,0
|
|
20231213,153300,69015134,1507,1507,1507,1507,0
|
|
20231213,153200,69015134,1507,1507,1507,1507,0
|
|
20231213,153100,69015134,1507,1507,1507,1507,0
|
|
20231213,153000,69015134,1507,1507,1507,1507,645
|
|
20231213,152900,68043119,1504,1504,1504,1504,0
|
|
20231213,152800,68043119,1504,1504,1504,1504,0
|
|
20231213,152700,68043119,1504,1504,1504,1504,0
|
|
20231213,152600,68043119,1504,1504,1504,1504,0
|
|
20231213,152500,68043119,1504,1504,1504,1504,0
|
|
20231213,152400,68043119,1504,1504,1504,1504,0
|
|
20231213,152300,68043119,1504,1504,1504,1504,0
|
|
20231213,152200,68043119,1504,1504,1504,1504,0
|
|
20231213,152100,68043119,1504,1504,1504,1504,0
|
|
20231213,152000,68043119,1504,1504,1504,1504,0
|
|
20231213,151900,68043119,1504,1513,1513,1504,17
|
|
20231213,151800,68017542,1504,1503,1504,1503,479
|
|
20231213,151700,67297574,1503,1503,1503,1503,0
|
|
20231213,151600,67297574,1503,1503,1503,1503,41
|
|
20231213,151500,67235951,1503,1503,1503,1503,0
|
|
20231213,151400,67235951,1503,1503,1503,1503,1
|
|
20231213,151300,67234448,1500,1500,1500,1500,665
|
|
20231213,151200,66236948,1503,1503,1503,1503,1
|
|
20231213,151100,66235445,1500,1500,1500,1500,700
|
|
20231213,151000,65185445,1500,1500,1500,1500,3
|
|
20231213,150900,65180945,1503,1501,1503,1501,116
|
|
20231213,150800,65006825,1499,1499,1499,1499,0
|
|
20231213,150700,65006825,1499,1499,1499,1499,0
|
|
20231213,150600,65006825,1499,1499,1499,1499,0
|
|
20231213,150500,65006825,1499,1499,1499,1499,0
|
|
20231213,150400,65006825,1499,1499,1499,1499,0
|
|
20231213,150300,65006825,1499,1499,1499,1499,217
|
|
20231213,150200,64681542,1500,1500,1500,1500,2
|
|
20231213,150100,64678542,1500,1500,1500,1500,0
|
|
20231213,150000,64678542,1500,1500,1500,1500,0
|
|
20231213,145900,64678542,1500,1500,1500,1500,5
|
|
20231213,145800,64671042,1500,1500,1500,1500,844
|
|
20231213,145700,63405042,1501,1501,1501,1501,0
|
|
20231213,145600,63405042,1501,1501,1501,1501,0
|
|
20231213,145500,63405042,1501,1501,1501,1501,0
|
|
20231213,145400,63405042,1501,1501,1501,1501,0
|
|
20231213,145300,63405042,1501,1500,1501,1500,225
|
|
20231213,145200,63067327,1500,1500,1500,1500,600
|
|
20231213,145100,62167327,1501,1503,1503,1501,15
|
|
20231213,145000,62144797,1507,1507,1507,1507,0
|
|
20231213,144900,62144797,1507,1507,1507,1507,0
|
|
20231213,144800,62144797,1507,1507,1507,1507,2
|
|
20231213,144700,62141783,1504,1500,1509,1500,118
|
|
20231213,144600,61964243,1510,1510,1510,1510,0
|
|
20231213,144500,61964243,1510,1510,1510,1510,0
|
|
20231213,144400,61964243,1510,1510,1510,1510,0
|
|
20231213,144300,61964243,1510,1510,1510,1510,0
|
|
20231213,144200,61964243,1510,1510,1510,1510,2
|
|
20231213,144100,61961223,1510,1510,1510,1510,0
|
|
20231213,144000,61961223,1510,1510,1510,1500,357
|
|
20231213,143900,61425308,1510,1510,1510,1510,0
|
|
20231213,143800,61425308,1510,1510,1510,1510,0
|
|
20231213,143700,61425308,1510,1510,1510,1510,0
|
|
20231213,143600,61425308,1510,1510,1510,1510,0
|
|
20231213,143500,61425308,1510,1510,1510,1510,0
|
|
20231213,143400,61425308,1510,1510,1510,1510,0
|
|
20231213,143300,61425308,1510,1510,1510,1510,0
|
|
20231213,143200,61425308,1510,1510,1510,1510,0
|
|
20231213,143100,61425308,1510,1510,1510,1510,0
|
|
20231213,143000,61425308,1510,1510,1510,1510,0
|
|
20231213,142900,61425308,1510,1510,1510,1501,1026
|
|
20231213,142800,59885237,1501,1503,1503,1501,430
|
|
20231213,142700,59239234,1510,1510,1510,1510,0
|
|
20231213,142600,59239234,1510,1510,1510,1510,0
|
|
20231213,142500,59239234,1510,1510,1510,1510,0
|
|
20231213,142400,59239234,1510,1510,1510,1510,0
|
|
20231213,142300,59239234,1510,1510,1510,1510,2
|
|
20231213,142200,59236214,1510,1510,1510,1510,0
|
|
20231213,142100,59236214,1510,1510,1510,1510,0
|
|
20231213,142000,59236214,1510,1510,1510,1510,0
|
|
20231213,141900,59236214,1510,1510,1510,1510,2
|
|
20231213,141800,59233194,1510,1511,1511,1510,6
|
|
20231213,141700,59224132,1511,1511,1511,1511,0
|
|
20231213,141600,59224132,1511,1511,1511,1511,0
|
|
20231213,141500,59224132,1511,1511,1511,1511,1
|
|
20231213,141400,59222621,1511,1511,1511,1511,0
|
|
20231213,141300,59222621,1511,1509,1511,1503,3078
|
|
20231213,141200,54584829,1503,1503,1503,1503,0
|
|
20231213,141100,54584829,1503,1503,1503,1503,0
|
|
20231213,141000,54584829,1503,1503,1503,1503,0
|
|
20231213,140900,54584829,1503,1503,1503,1503,1
|
|
20231213,140800,54583326,1512,1512,1512,1512,60
|
|
20231213,140700,54492606,1509,1509,1509,1509,0
|
|
20231213,140600,54492606,1509,1509,1509,1509,0
|
|
20231213,140500,54492606,1509,1509,1509,1509,0
|
|
20231213,140400,54492606,1509,1509,1509,1509,0
|
|
20231213,140300,54492606,1509,1509,1509,1509,351
|
|
20231213,140200,53962947,1509,1509,1509,1509,0
|
|
20231213,140100,53962947,1509,1509,1509,1509,0
|
|
20231213,140000,53962947,1509,1509,1509,1509,0
|
|
20231213,135900,53962947,1509,1512,1512,1509,27
|
|
20231213,135800,53922138,1518,1518,1518,1518,0
|
|
20231213,135700,53922138,1518,1518,1518,1518,0
|
|
20231213,135600,53922138,1518,1518,1518,1518,0
|
|
20231213,135500,53922138,1518,1518,1518,1518,0
|
|
20231213,135400,53922138,1518,1518,1518,1518,0
|
|
20231213,135300,53922138,1518,1518,1518,1518,0
|
|
20231213,135200,53922138,1518,1518,1518,1518,0
|
|
20231213,135100,53922138,1518,1518,1518,1518,0
|
|
20231213,135000,53922138,1518,1518,1518,1518,0
|
|
20231213,134900,53922138,1518,1518,1518,1518,0
|
|
20231213,134800,53922138,1518,1518,1518,1518,0
|
|
20231213,134700,53922138,1518,1518,1518,1518,0
|
|
20231213,134600,53922138,1518,1518,1518,1518,0
|
|
20231213,134500,53922138,1518,1518,1518,1518,0
|
|
20231213,134400,53922138,1518,1518,1518,1518,0
|
|
20231213,134300,53922138,1518,1518,1518,1518,0
|
|
20231213,134200,53922138,1518,1518,1518,1518,0
|
|
20231213,134100,53922138,1518,1512,1518,1512,20
|
|
20231213,134000,53891838,1518,1518,1518,1517,30
|
|
20231213,133900,53846308,1514,1514,1514,1514,10
|
|
20231213,133800,53831168,1518,1518,1518,1518,30
|
|
20231213,133700,53785628,1512,1512,1512,1512,395
|
|
20231213,133600,53188388,1512,1512,1512,1512,0
|
|
20231213,133500,53188388,1512,1511,1512,1511,259
|
|
20231213,133400,52796939,1512,1512,1512,1512,0
|
|
20231213,133300,52796939,1512,1512,1512,1512,0
|
|
20231213,133200,52796939,1512,1511,1512,1511,556
|
|
20231213,133100,51956723,1510,1510,1510,1510,50
|
|
20231213,133000,51881223,1511,1511,1511,1511,0
|
|
20231213,132900,51881223,1511,1511,1511,1511,100
|
|
20231213,132800,51730123,1511,1511,1511,1511,0
|
|
20231213,132700,51730123,1511,1511,1511,1511,0
|
|
20231213,132600,51730123,1511,1511,1511,1511,0
|
|
20231213,132500,51730123,1511,1511,1511,1511,40
|
|
20231213,132400,51669683,1511,1510,1511,1510,50
|
|
20231213,132300,51594173,1510,1510,1510,1510,103
|
|
20231213,132200,51438643,1510,1510,1510,1510,70
|
|
20231213,132100,51332943,1510,1510,1510,1510,60
|
|
20231213,132000,51242343,1510,1510,1510,1510,40
|
|
20231213,131900,51181943,1510,1510,1510,1510,50
|
|
20231213,131800,51106443,1510,1510,1510,1510,12
|
|
20231213,131700,51088323,1511,1511,1511,1511,0
|
|
20231213,131600,51088323,1511,1511,1511,1511,10
|
|
20231213,131500,51073213,1509,1509,1509,1509,0
|
|
20231213,131400,51073213,1509,1509,1509,1509,0
|
|
20231213,131300,51073213,1509,1509,1509,1509,680
|
|
20231213,131200,50047093,1509,1509,1509,1509,0
|
|
20231213,131100,50047093,1509,1509,1509,1509,0
|
|
20231213,131000,50047093,1509,1509,1509,1509,0
|
|
20231213,130900,50047093,1509,1509,1509,1509,0
|
|
20231213,130800,50047093,1509,1509,1509,1509,0
|
|
20231213,130700,50047093,1509,1509,1509,1509,0
|
|
20231213,130600,50047093,1509,1509,1509,1509,0
|
|
20231213,130500,50047093,1509,1509,1509,1509,641
|
|
20231213,130400,49079824,1510,1510,1510,1510,115
|
|
20231213,130300,48906174,1512,1512,1512,1512,0
|
|
20231213,130200,48906174,1512,1512,1512,1512,0
|
|
20231213,130100,48906174,1512,1512,1512,1512,42
|
|
20231213,130000,48842670,1512,1512,1512,1512,0
|
|
20231213,125900,48842670,1512,1512,1512,1512,0
|
|
20231213,125800,48842670,1512,1512,1512,1512,0
|
|
20231213,125700,48842670,1512,1512,1512,1512,9
|
|
20231213,125600,48829062,1513,1513,1513,1513,0
|
|
20231213,125500,48829062,1513,1513,1513,1513,0
|
|
20231213,125400,48829062,1513,1513,1513,1513,108
|
|
20231213,125300,48665658,1512,1512,1512,1512,0
|
|
20231213,125200,48665658,1512,1512,1512,1512,0
|
|
20231213,125100,48665658,1512,1512,1512,1512,36
|
|
20231213,125000,48611226,1518,1518,1518,1518,0
|
|
20231213,124900,48611226,1518,1518,1518,1518,0
|
|
20231213,124800,48611226,1518,1518,1518,1518,20
|
|
20231213,124700,48580866,1511,1509,1511,1509,961
|
|
20231213,124600,47129938,1509,1509,1509,1509,0
|
|
20231213,124500,47129938,1509,1509,1509,1509,0
|
|
20231213,124400,47129938,1509,1509,1509,1509,0
|
|
20231213,124300,47129938,1509,1509,1509,1509,0
|
|
20231213,124200,47129938,1509,1509,1509,1509,0
|
|
20231213,124100,47129938,1509,1509,1509,1509,0
|
|
20231213,124000,47129938,1509,1509,1509,1509,0
|
|
20231213,123900,47129938,1509,1509,1509,1509,0
|
|
20231213,123800,47129938,1509,1509,1509,1509,0
|
|
20231213,123700,47129938,1509,1509,1509,1509,0
|
|
20231213,123600,47129938,1509,1509,1509,1509,0
|
|
20231213,123500,47129938,1509,1509,1509,1509,0
|
|
20231213,123400,47129938,1509,1509,1509,1509,0
|
|
20231213,123300,47129938,1509,1509,1509,1509,0
|
|
20231213,123200,47129938,1509,1509,1509,1509,0
|
|
20231213,123100,47129938,1509,1509,1509,1509,0
|
|
20231213,123000,47129938,1509,1509,1509,1509,0
|
|
20231213,122900,47129938,1509,1509,1509,1509,4
|
|
20231213,122800,47123902,1509,1509,1509,1509,0
|
|
20231213,122700,47123902,1509,1509,1509,1509,4
|
|
20231213,122600,47117866,1509,1509,1509,1509,0
|
|
20231213,122500,47117866,1509,1509,1509,1509,0
|
|
20231213,122400,47117866,1509,1509,1509,1509,0
|
|
20231213,122300,47117866,1509,1509,1509,1509,0
|
|
20231213,122200,47117866,1509,1509,1509,1509,0
|
|
20231213,122100,47117866,1509,1509,1509,1509,0
|
|
20231213,122000,47117866,1509,1509,1509,1509,4
|
|
20231213,121900,47111830,1509,1509,1509,1509,0
|
|
20231213,121800,47111830,1509,1509,1509,1509,4
|
|
20231213,121700,47105794,1506,1506,1506,1506,0
|
|
20231213,121600,47105794,1506,1506,1506,1506,0
|
|
20231213,121500,47105794,1506,1506,1506,1506,0
|
|
20231213,121400,47105794,1506,1506,1506,1506,0
|
|
20231213,121300,47105794,1506,1506,1506,1506,4
|
|
20231213,121200,47099770,1503,1503,1503,1503,0
|
|
20231213,121100,47099770,1503,1503,1503,1503,0
|
|
20231213,121000,47099770,1503,1503,1503,1503,194
|
|
20231213,120900,46808188,1503,1503,1503,1503,4
|
|
20231213,120800,46802176,1503,1504,1506,1503,201
|
|
20231213,120700,46500055,1503,1503,1503,1503,10
|
|
20231213,120600,46485025,1506,1506,1506,1506,0
|
|
20231213,120500,46485025,1506,1506,1506,1506,0
|
|
20231213,120400,46485025,1506,1506,1506,1506,0
|
|
20231213,120300,46485025,1506,1507,1507,1506,1611
|
|
20231213,120200,44058600,1510,1510,1510,1510,0
|
|
20231213,120100,44058600,1510,1510,1510,1510,0
|
|
20231213,120000,44058600,1510,1510,1510,1510,0
|
|
20231213,115900,44058600,1510,1510,1510,1510,0
|
|
20231213,115800,44058600,1510,1510,1510,1510,0
|
|
20231213,115700,44058600,1510,1510,1510,1510,1
|
|
20231213,115600,44057090,1510,1510,1510,1510,0
|
|
20231213,115500,44057090,1510,1510,1510,1510,0
|
|
20231213,115400,44057090,1510,1510,1510,1510,0
|
|
20231213,115300,44057090,1510,1510,1510,1510,4
|
|
20231213,115200,44051050,1507,1506,1507,1506,752
|
|
20231213,115100,42918438,1506,1506,1506,1506,0
|
|
20231213,115000,42918438,1506,1506,1506,1506,0
|
|
20231213,114900,42918438,1506,1505,1506,1505,4
|
|
20231213,114800,42912416,1503,1503,1503,1503,562
|
|
20231213,114700,42067730,1502,1502,1502,1502,0
|
|
20231213,114600,42067730,1502,1502,1502,1502,0
|
|
20231213,114500,42067730,1502,1502,1502,1502,107
|
|
20231213,114400,41907016,1502,1502,1502,1502,93
|
|
20231213,114300,41767330,1503,1503,1503,1503,0
|
|
20231213,114200,41767330,1503,1502,1503,1501,608
|
|
20231213,114100,40854445,1502,1502,1502,1502,31
|
|
20231213,114000,40807883,1503,1503,1503,1503,0
|
|
20231213,113900,40807883,1503,1503,1503,1503,184
|
|
20231213,113800,40531331,1503,1503,1503,1503,330
|
|
20231213,113700,40035341,1501,1501,1501,1501,0
|
|
20231213,113600,40035341,1501,1501,1501,1501,0
|
|
20231213,113500,40035341,1501,1501,1501,1501,0
|
|
20231213,113400,40035341,1501,1501,1501,1501,0
|
|
20231213,113300,40035341,1501,1501,1501,1501,0
|
|
20231213,113200,40035341,1501,1501,1501,1501,259
|
|
20231213,113100,39646582,1508,1508,1508,1508,0
|
|
20231213,113000,39646582,1508,1508,1508,1508,0
|
|
20231213,112900,39646582,1508,1508,1508,1508,0
|
|
20231213,112800,39646582,1508,1508,1508,1508,0
|
|
20231213,112700,39646582,1508,1508,1508,1508,0
|
|
20231213,112600,39646582,1508,1509,1509,1508,8
|
|
20231213,112500,39634514,1509,1509,1509,1509,0
|
|
20231213,112400,39634514,1509,1509,1509,1509,4
|
|
20231213,112300,39628478,1509,1509,1509,1509,4
|
|
20231213,112200,39622442,1509,1509,1509,1509,14
|
|
20231213,112100,39601316,1509,1509,1509,1509,0
|
|
20231213,112000,39601316,1509,1509,1509,1509,4
|
|
20231213,111900,39595280,1509,1509,1509,1509,0
|
|
20231213,111800,39595280,1509,1509,1509,1509,0
|
|
20231213,111700,39595280,1509,1509,1509,1509,0
|
|
20231213,111600,39595280,1509,1509,1509,1509,4
|
|
20231213,111500,39589244,1509,1509,1509,1509,0
|
|
20231213,111400,39589244,1509,1509,1509,1509,4
|
|
20231213,111300,39583208,1509,1509,1509,1509,0
|
|
20231213,111200,39583208,1509,1509,1509,1509,0
|
|
20231213,111100,39583208,1509,1509,1509,1509,0
|
|
20231213,111000,39583208,1509,1509,1509,1509,1055
|
|
20231213,110900,37991213,1509,1509,1509,1509,0
|
|
20231213,110800,37991213,1509,1509,1509,1509,0
|
|
20231213,110700,37991213,1509,1509,1509,1509,0
|
|
20231213,110600,37991213,1509,1509,1509,1509,0
|
|
20231213,110500,37991213,1509,1509,1509,1509,0
|
|
20231213,110400,37991213,1509,1509,1509,1509,0
|
|
20231213,110300,37991213,1509,1509,1509,1509,0
|
|
20231213,110200,37991213,1509,1509,1509,1509,0
|
|
20231213,110100,37991213,1509,1509,1509,1500,29
|
|
20231213,110000,37947632,1500,1500,1500,1500,1000
|
|
20231213,105900,36447632,1500,1500,1500,1500,1
|
|
20231213,105800,36446132,1509,1509,1509,1509,0
|
|
20231213,105700,36446132,1509,1509,1509,1509,0
|
|
20231213,105600,36446132,1509,1509,1509,1509,4
|
|
20231213,105500,36440096,1499,1504,1504,1499,500
|
|
20231213,105400,35690581,1509,1509,1509,1509,0
|
|
20231213,105300,35690581,1509,1509,1509,1509,0
|
|
20231213,105200,35690581,1509,1509,1509,1509,0
|
|
20231213,105100,35690581,1509,1509,1509,1509,0
|
|
20231213,105000,35690581,1509,1509,1509,1509,0
|
|
20231213,104900,35690581,1509,1509,1509,1509,0
|
|
20231213,104800,35690581,1509,1509,1509,1509,0
|
|
20231213,104700,35690581,1509,1509,1509,1509,0
|
|
20231213,104600,35690581,1509,1509,1509,1509,5
|
|
20231213,104500,35683036,1500,1500,1500,1500,0
|
|
20231213,104400,35683036,1500,1500,1500,1500,0
|
|
20231213,104300,35683036,1500,1501,1501,1500,3000
|
|
20231213,104200,31181835,1509,1509,1509,1509,0
|
|
20231213,104100,31181835,1509,1509,1509,1509,0
|
|
20231213,104000,31181835,1509,1509,1509,1509,0
|
|
20231213,103900,31181835,1509,1509,1509,1509,0
|
|
20231213,103800,31181835,1509,1509,1509,1509,0
|
|
20231213,103700,31181835,1509,1509,1509,1509,0
|
|
20231213,103600,31181835,1509,1509,1509,1509,0
|
|
20231213,103500,31181835,1509,1509,1509,1509,0
|
|
20231213,103400,31181835,1509,1509,1509,1509,0
|
|
20231213,103300,31181835,1509,1509,1509,1509,0
|
|
20231213,103200,31181835,1509,1509,1509,1509,0
|
|
20231213,103100,31181835,1509,1509,1509,1509,0
|
|
20231213,103000,31181835,1509,1509,1509,1509,0
|
|
20231213,102900,31181835,1509,1509,1509,1509,0
|
|
20231213,102800,31181835,1509,1509,1509,1509,0
|
|
20231213,102700,31181835,1509,1509,1509,1509,0
|
|
20231213,102600,31181835,1509,1509,1509,1509,0
|
|
20231213,102500,31181835,1509,1509,1509,1509,0
|
|
20231213,102400,31181835,1509,1509,1509,1509,0
|
|
20231213,102300,31181835,1509,1509,1509,1509,0
|
|
20231213,102200,31181835,1509,1509,1509,1509,1
|
|
20231213,102100,31180326,1500,1500,1500,1500,0
|
|
20231213,102000,31180326,1500,1500,1500,1500,0
|
|
20231213,101900,31180326,1500,1500,1500,1500,0
|
|
20231213,101800,31180326,1500,1505,1505,1500,2005
|
|
20231213,101700,28171241,1505,1505,1505,1505,0
|
|
20231213,101600,28171241,1505,1505,1505,1505,0
|
|
20231213,101500,28171241,1505,1506,1506,1505,5000
|
|
20231213,101400,20646228,1506,1506,1506,1506,0
|
|
20231213,101300,20646228,1506,1506,1506,1506,0
|
|
20231213,101200,20646228,1506,1506,1506,1506,0
|
|
20231213,101100,20646228,1506,1506,1506,1506,0
|
|
20231213,101000,20646228,1506,1506,1506,1506,569
|
|
20231213,100900,19789314,1506,1505,1506,1501,1672
|
|
20231213,100800,17273011,1506,1506,1506,1506,0
|
|
20231213,100700,17273011,1506,1506,1506,1506,0
|
|
20231213,100600,17273011,1506,1506,1506,1506,0
|
|
20231213,100500,17273011,1506,1506,1506,1506,0
|
|
20231213,100400,17273011,1506,1506,1506,1506,0
|
|
20231213,100300,17273011,1506,1506,1506,1506,0
|
|
20231213,100200,17273011,1506,1506,1506,1506,0
|
|
20231213,100100,17273011,1506,1506,1506,1506,2
|
|
20231213,100000,17269999,1511,1511,1511,1511,0
|
|
20231213,095900,17269999,1511,1511,1511,1511,20
|
|
20231213,095800,17239779,1511,1511,1511,1511,0
|
|
20231213,095700,17239779,1511,1507,1511,1507,3
|
|
20231213,095600,17235254,1512,1512,1512,1512,0
|
|
20231213,095500,17235254,1512,1512,1512,1512,0
|
|
20231213,095400,17235254,1512,1512,1512,1512,0
|
|
20231213,095300,17235254,1512,1512,1512,1512,0
|
|
20231213,095200,17235254,1512,1512,1512,1512,0
|
|
20231213,095100,17235254,1512,1508,1512,1508,1003
|
|
20231213,095000,15720746,1512,1510,1512,1509,616
|
|
20231213,094900,14791198,1512,1512,1512,1510,4
|
|
20231213,094800,14785153,1512,1516,1516,1512,3
|
|
20231213,094700,14780609,1516,1516,1516,1516,0
|
|
20231213,094600,14780609,1516,1516,1516,1516,0
|
|
20231213,094500,14780609,1516,1516,1516,1516,5
|
|
20231213,094400,14773029,1516,1516,1516,1516,0
|
|
20231213,094300,14773029,1516,1516,1516,1516,0
|
|
20231213,094200,14773029,1516,1516,1516,1516,0
|
|
20231213,094100,14773029,1516,1516,1516,1516,0
|
|
20231213,094000,14773029,1516,1516,1516,1516,0
|
|
20231213,093900,14773029,1516,1516,1516,1516,0
|
|
20231213,093800,14773029,1516,1515,1516,1515,198
|
|
20231213,093700,14472905,1516,1516,1516,1516,0
|
|
20231213,093600,14472905,1516,1516,1516,1516,0
|
|
20231213,093500,14472905,1516,1510,1516,1510,3343
|
|
20231213,093400,9424933,1516,1511,1516,1511,68
|
|
20231213,093300,9322180,1518,1518,1518,1518,0
|
|
20231213,093200,9322180,1518,1510,1518,1510,122
|
|
20231213,093100,9137952,1510,1510,1510,1510,0
|
|
20231213,093000,9137952,1510,1511,1511,1510,134
|
|
20231213,092900,8935559,1521,1521,1521,1521,0
|
|
20231213,092800,8935559,1521,1521,1521,1521,0
|
|
20231213,092700,8935559,1521,1521,1521,1521,0
|
|
20231213,092600,8935559,1521,1521,1521,1521,0
|
|
20231213,092500,8935559,1521,1521,1521,1521,0
|
|
20231213,092400,8935559,1521,1521,1521,1521,0
|
|
20231213,092300,8935559,1521,1521,1521,1521,0
|
|
20231213,092200,8935559,1521,1521,1521,1521,2
|
|
20231213,092100,8932517,1522,1522,1522,1522,0
|
|
20231213,092000,8932517,1522,1522,1522,1522,0
|
|
20231213,091900,8932517,1522,1522,1522,1522,0
|
|
20231213,091800,8932517,1522,1522,1522,1522,1
|
|
20231213,091700,8930995,1515,1515,1515,1515,81
|
|
20231213,091600,8808280,1525,1515,1525,1515,282
|
|
20231213,091500,8380556,1515,1516,1516,1515,36
|
|
20231213,091400,8325981,1516,1512,1516,1510,999
|
|
20231213,091300,6816785,1517,1513,1517,1513,101
|
|
20231213,091200,6663968,1517,1517,1517,1517,0
|
|
20231213,091100,6663968,1517,1517,1517,1517,6
|
|
20231213,091000,6654866,1517,1520,1520,1510,102
|
|
20231213,090900,6500829,1520,1520,1520,1520,0
|
|
20231213,090800,6500829,1520,1520,1520,1520,0
|
|
20231213,090700,6500829,1520,1520,1520,1520,1
|
|
20231213,090600,6499309,1518,1518,1518,1518,500
|
|
20231213,090500,5740309,1523,1523,1523,1523,0
|
|
20231213,090400,5740309,1523,1519,1523,1519,2024
|
|
20231213,090300,2665849,1523,1523,1523,1523,0
|
|
20231213,090200,2665849,1523,1523,1523,1523,0
|
|
20231213,090100,2665849,1523,1523,1523,1523,0
|
|
20231213,090000,2665849,1523,1519,1523,1519,1755
|