602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,185900,54208112,1508,1508,1508,1508,392
|
|
20231218,185800,54208112,1508,1508,1508,1508,0
|
|
20231218,185700,54208112,1508,1508,1508,1508,0
|
|
20231218,185600,54208112,1508,1508,1508,1508,0
|
|
20231218,185500,54208112,1508,1508,1508,1508,0
|
|
20231218,185400,54208112,1508,1508,1508,1508,0
|
|
20231218,185300,54208112,1508,1508,1508,1508,0
|
|
20231218,185200,54208112,1508,1508,1508,1508,0
|
|
20231218,185100,54208112,1508,1508,1508,1508,0
|
|
20231218,185000,54208112,1508,1508,1508,1508,0
|
|
20231218,184900,54208112,1508,1508,1508,1508,0
|
|
20231218,184800,54208112,1508,1508,1508,1508,0
|
|
20231218,184700,54208112,1508,1508,1508,1508,0
|
|
20231218,184600,54208112,1508,1508,1508,1508,0
|
|
20231218,184500,54208112,1508,1508,1508,1508,0
|
|
20231218,184400,54208112,1508,1508,1508,1508,0
|
|
20231218,184300,54208112,1508,1508,1508,1508,0
|
|
20231218,184200,54208112,1508,1508,1508,1508,0
|
|
20231218,184100,54208112,1508,1508,1508,1508,0
|
|
20231218,184000,54208112,1508,1508,1508,1508,0
|
|
20231218,183900,54208112,1508,1508,1508,1508,0
|
|
20231218,183800,54208112,1508,1508,1508,1508,0
|
|
20231218,183700,54208112,1508,1508,1508,1508,0
|
|
20231218,183600,54208112,1508,1508,1508,1508,0
|
|
20231218,183500,54208112,1508,1508,1508,1508,0
|
|
20231218,183400,54208112,1508,1508,1508,1508,0
|
|
20231218,183300,54208112,1508,1508,1508,1508,0
|
|
20231218,183200,54208112,1508,1508,1508,1508,0
|
|
20231218,183100,54208112,1508,1508,1508,1508,0
|
|
20231218,183000,54208112,1508,1508,1508,1508,0
|
|
20231218,182900,54208112,1508,1508,1508,1508,392
|
|
20231218,182800,54208112,1508,1508,1508,1508,0
|
|
20231218,182700,54208112,1508,1508,1508,1508,0
|
|
20231218,182600,54208112,1508,1508,1508,1508,0
|
|
20231218,182500,54208112,1508,1508,1508,1508,0
|
|
20231218,182400,54208112,1508,1508,1508,1508,0
|
|
20231218,182300,54208112,1508,1508,1508,1508,0
|
|
20231218,182200,54208112,1508,1508,1508,1508,0
|
|
20231218,182100,54208112,1508,1508,1508,1508,0
|
|
20231218,182000,54208112,1508,1508,1508,1508,0
|
|
20231218,181900,54208112,1508,1508,1508,1508,0
|
|
20231218,181800,54208112,1508,1508,1508,1508,0
|
|
20231218,181700,54208112,1508,1508,1508,1508,0
|
|
20231218,181600,54208112,1508,1508,1508,1508,0
|
|
20231218,181500,54208112,1508,1508,1508,1508,0
|
|
20231218,181400,54208112,1508,1508,1508,1508,0
|
|
20231218,181300,54208112,1508,1508,1508,1508,0
|
|
20231218,181200,54208112,1508,1508,1508,1508,0
|
|
20231218,181100,54208112,1508,1508,1508,1508,0
|
|
20231218,181000,54208112,1508,1508,1508,1508,0
|
|
20231218,180900,54208112,1508,1508,1508,1508,0
|
|
20231218,180800,54208112,1508,1508,1508,1508,0
|
|
20231218,180700,54208112,1508,1508,1508,1508,0
|
|
20231218,180600,54208112,1508,1508,1508,1508,0
|
|
20231218,180500,54208112,1508,1508,1508,1508,0
|
|
20231218,180400,54208112,1508,1508,1508,1508,0
|
|
20231218,180300,54208112,1508,1508,1508,1508,0
|
|
20231218,180200,54208112,1508,1508,1508,1508,0
|
|
20231218,180100,54208112,1508,1508,1508,1508,0
|
|
20231218,180000,54208112,1508,1508,1508,1508,0
|
|
20231218,175900,54208112,1508,1508,1508,1508,392
|
|
20231218,175800,54208112,1508,1508,1508,1508,0
|
|
20231218,175700,54208112,1508,1508,1508,1508,0
|
|
20231218,175600,54208112,1508,1508,1508,1508,0
|
|
20231218,175500,54208112,1508,1508,1508,1508,0
|
|
20231218,175400,54208112,1508,1508,1508,1508,0
|
|
20231218,175300,54208112,1508,1508,1508,1508,0
|
|
20231218,175200,54208112,1508,1508,1508,1508,0
|
|
20231218,175100,54208112,1508,1508,1508,1508,0
|
|
20231218,175000,54208112,1508,1508,1508,1508,0
|
|
20231218,174900,54208112,1508,1508,1508,1508,0
|
|
20231218,174800,54208112,1508,1508,1508,1508,0
|
|
20231218,174700,54208112,1508,1508,1508,1508,0
|
|
20231218,174600,54208112,1508,1508,1508,1508,0
|
|
20231218,174500,54208112,1508,1508,1508,1508,0
|
|
20231218,174400,54208112,1508,1508,1508,1508,0
|
|
20231218,174300,54208112,1508,1508,1508,1508,0
|
|
20231218,174200,54208112,1508,1508,1508,1508,0
|
|
20231218,174100,54208112,1508,1508,1508,1508,0
|
|
20231218,174000,54208112,1508,1508,1508,1508,0
|
|
20231218,173900,54208112,1508,1508,1508,1508,0
|
|
20231218,173800,54208112,1508,1508,1508,1508,0
|
|
20231218,173700,54208112,1508,1508,1508,1508,0
|
|
20231218,173600,54208112,1508,1508,1508,1508,0
|
|
20231218,173500,54208112,1508,1508,1508,1508,0
|
|
20231218,173400,54208112,1508,1508,1508,1508,0
|
|
20231218,173300,54208112,1508,1508,1508,1508,0
|
|
20231218,173200,54208112,1508,1508,1508,1508,0
|
|
20231218,173100,54208112,1508,1508,1508,1508,0
|
|
20231218,173000,54208112,1508,1508,1508,1508,0
|
|
20231218,172900,54208112,1508,1508,1508,1508,392
|
|
20231218,172800,54208112,1508,1508,1508,1508,0
|
|
20231218,172700,54208112,1508,1508,1508,1508,0
|
|
20231218,172600,54208112,1508,1508,1508,1508,0
|
|
20231218,172500,54208112,1508,1508,1508,1508,0
|
|
20231218,172400,54208112,1508,1508,1508,1508,0
|
|
20231218,172300,54208112,1508,1508,1508,1508,0
|
|
20231218,172200,54208112,1508,1508,1508,1508,0
|
|
20231218,172100,54208112,1508,1508,1508,1508,0
|
|
20231218,172000,54208112,1508,1508,1508,1508,0
|
|
20231218,171900,54208112,1508,1508,1508,1508,0
|
|
20231218,171800,54208112,1508,1508,1508,1508,0
|
|
20231218,171700,54208112,1508,1508,1508,1508,0
|
|
20231218,171600,54208112,1508,1508,1508,1508,0
|
|
20231218,171500,54208112,1508,1508,1508,1508,0
|
|
20231218,171400,54208112,1508,1508,1508,1508,0
|
|
20231218,171300,54208112,1508,1508,1508,1508,0
|
|
20231218,171200,54208112,1508,1508,1508,1508,0
|
|
20231218,171100,54208112,1508,1508,1508,1508,0
|
|
20231218,171000,54208112,1508,1508,1508,1508,0
|
|
20231218,170900,54208112,1508,1508,1508,1508,0
|
|
20231218,170800,54208112,1508,1508,1508,1508,0
|
|
20231218,170700,54208112,1508,1508,1508,1508,0
|
|
20231218,170600,54208112,1508,1508,1508,1508,0
|
|
20231218,170500,54208112,1508,1508,1508,1508,0
|
|
20231218,170400,54208112,1508,1508,1508,1508,0
|
|
20231218,170300,54208112,1508,1508,1508,1508,0
|
|
20231218,170200,54208112,1508,1508,1508,1508,0
|
|
20231218,170100,54208112,1508,1508,1508,1508,0
|
|
20231218,170000,54208112,1508,1508,1508,1508,0
|
|
20231218,165900,54208112,1508,1508,1508,1508,392
|
|
20231218,165800,54208112,1508,1508,1508,1508,0
|
|
20231218,165700,54208112,1508,1508,1508,1508,0
|
|
20231218,165600,54208112,1508,1508,1508,1508,0
|
|
20231218,165500,54208112,1508,1508,1508,1508,0
|
|
20231218,165400,54208112,1508,1508,1508,1508,0
|
|
20231218,165300,54208112,1508,1508,1508,1508,0
|
|
20231218,165200,54208112,1508,1508,1508,1508,0
|
|
20231218,165100,54208112,1508,1508,1508,1508,0
|
|
20231218,165000,54208112,1508,1508,1508,1508,0
|
|
20231218,164900,54208112,1508,1508,1508,1508,0
|
|
20231218,164800,54208112,1508,1508,1508,1508,0
|
|
20231218,164700,54208112,1508,1508,1508,1508,0
|
|
20231218,164600,54208112,1508,1508,1508,1508,0
|
|
20231218,164500,54208112,1508,1508,1508,1508,0
|
|
20231218,164400,54208112,1508,1508,1508,1508,0
|
|
20231218,164300,54208112,1508,1508,1508,1508,0
|
|
20231218,164200,54208112,1508,1508,1508,1508,0
|
|
20231218,164100,54208112,1508,1508,1508,1508,0
|
|
20231218,164000,54208112,1508,1508,1508,1508,0
|
|
20231218,163900,54208112,1508,1508,1508,1508,0
|
|
20231218,163800,54208112,1508,1508,1508,1508,0
|
|
20231218,163700,54208112,1508,1508,1508,1508,0
|
|
20231218,163600,54208112,1508,1508,1508,1508,0
|
|
20231218,163500,54208112,1508,1508,1508,1508,0
|
|
20231218,163400,54208112,1508,1508,1508,1508,0
|
|
20231218,163300,54208112,1508,1508,1508,1508,0
|
|
20231218,163200,54208112,1508,1508,1508,1508,0
|
|
20231218,163100,54208112,1508,1508,1508,1508,0
|
|
20231218,163000,54208112,1508,1508,1508,1508,0
|
|
20231218,162900,54208112,1508,1508,1508,1508,392
|
|
20231218,162800,54208112,1508,1508,1508,1508,0
|
|
20231218,162700,54208112,1508,1508,1508,1508,0
|
|
20231218,162600,54208112,1508,1508,1508,1508,0
|
|
20231218,162500,54208112,1508,1508,1508,1508,0
|
|
20231218,162400,54208112,1508,1508,1508,1508,0
|
|
20231218,162300,54208112,1508,1508,1508,1508,0
|
|
20231218,162200,54208112,1508,1508,1508,1508,0
|
|
20231218,162100,54208112,1508,1508,1508,1508,0
|
|
20231218,162000,54208112,1508,1508,1508,1508,0
|
|
20231218,161900,54208112,1508,1508,1508,1508,0
|
|
20231218,161800,54208112,1508,1508,1508,1508,0
|
|
20231218,161700,54208112,1508,1508,1508,1508,0
|
|
20231218,161600,54208112,1508,1508,1508,1508,0
|
|
20231218,161500,54208112,1508,1508,1508,1508,0
|
|
20231218,161400,54208112,1508,1508,1508,1508,0
|
|
20231218,161300,54208112,1508,1508,1508,1508,0
|
|
20231218,161200,54208112,1508,1508,1508,1508,0
|
|
20231218,161100,54208112,1508,1508,1508,1508,0
|
|
20231218,161000,54208112,1508,1508,1508,1508,0
|
|
20231218,160900,54208112,1508,1508,1508,1508,0
|
|
20231218,160800,54208112,1508,1508,1508,1508,0
|
|
20231218,160700,54208112,1508,1508,1508,1508,0
|
|
20231218,160600,54208112,1508,1508,1508,1508,0
|
|
20231218,160500,54208112,1508,1508,1508,1508,0
|
|
20231218,160400,54208112,1508,1508,1508,1508,0
|
|
20231218,160300,54208112,1508,1508,1508,1508,0
|
|
20231218,160200,54208112,1508,1508,1508,1508,0
|
|
20231218,160100,54208112,1508,1508,1508,1508,0
|
|
20231218,160000,54208112,1508,1508,1508,1508,0
|
|
20231218,155900,54208112,1508,1508,1508,1508,392
|
|
20231218,155800,54208112,1508,1508,1508,1508,0
|
|
20231218,155700,54208112,1508,1508,1508,1508,0
|
|
20231218,155600,54208112,1508,1508,1508,1508,0
|
|
20231218,155500,54208112,1508,1508,1508,1508,0
|
|
20231218,155400,54208112,1508,1508,1508,1508,0
|
|
20231218,155300,54208112,1508,1508,1508,1508,0
|
|
20231218,155200,54208112,1508,1508,1508,1508,0
|
|
20231218,155100,54208112,1508,1508,1508,1508,0
|
|
20231218,155000,54208112,1508,1508,1508,1508,0
|
|
20231218,154900,54208112,1508,1508,1508,1508,0
|
|
20231218,154800,54208112,1508,1508,1508,1508,0
|
|
20231218,154700,54208112,1508,1508,1508,1508,0
|
|
20231218,154600,54208112,1508,1508,1508,1508,0
|
|
20231218,154500,54208112,1508,1508,1508,1508,0
|
|
20231218,154400,54208112,1508,1508,1508,1508,0
|
|
20231218,154300,54208112,1508,1508,1508,1508,0
|
|
20231218,154200,54208112,1508,1508,1508,1508,0
|
|
20231218,154100,54208112,1508,1508,1508,1508,0
|
|
20231218,154000,54208112,1508,1508,1508,1508,0
|
|
20231218,153900,54208112,1508,1508,1508,1508,0
|
|
20231218,153800,54208112,1508,1508,1508,1508,0
|
|
20231218,153700,54208112,1508,1508,1508,1508,0
|
|
20231218,153600,54208112,1508,1508,1508,1508,0
|
|
20231218,153500,54208112,1508,1508,1508,1508,0
|
|
20231218,153400,54208112,1508,1508,1508,1508,0
|
|
20231218,153300,54208112,1508,1508,1508,1508,0
|
|
20231218,153200,54208112,1508,1508,1508,1508,0
|
|
20231218,153100,54208112,1508,1508,1508,1508,0
|
|
20231218,153000,54208112,1508,1508,1508,1508,392
|
|
20231218,152900,53616976,1508,1508,1508,1508,0
|
|
20231218,152800,53616976,1508,1508,1508,1508,0
|
|
20231218,152700,53616976,1508,1508,1508,1508,0
|
|
20231218,152600,53616976,1508,1508,1508,1508,0
|
|
20231218,152500,53616976,1508,1508,1508,1508,0
|
|
20231218,152400,53616976,1508,1508,1508,1508,0
|
|
20231218,152300,53616976,1508,1508,1508,1508,0
|
|
20231218,152200,53616976,1508,1508,1508,1508,0
|
|
20231218,152100,53616976,1508,1508,1508,1508,0
|
|
20231218,152000,53616976,1508,1508,1508,1508,0
|
|
20231218,151900,53616976,1508,1508,1508,1508,1
|
|
20231218,151800,53615468,1508,1508,1508,1508,0
|
|
20231218,151700,53615468,1508,1508,1508,1508,0
|
|
20231218,151600,53615468,1508,1501,1508,1501,101
|
|
20231218,151500,53463860,1501,1502,1502,1501,669
|
|
20231218,151400,52459674,1508,1508,1508,1508,1
|
|
20231218,151300,52458166,1508,1508,1508,1508,2
|
|
20231218,151200,52455150,1501,1504,1504,1501,850
|
|
20231218,151100,51178068,1508,1508,1508,1508,1
|
|
20231218,151000,51176560,1504,1504,1504,1504,0
|
|
20231218,150900,51176560,1504,1504,1504,1504,0
|
|
20231218,150800,51176560,1504,1504,1504,1504,100
|
|
20231218,150700,51026160,1509,1509,1509,1509,0
|
|
20231218,150600,51026160,1509,1509,1509,1509,0
|
|
20231218,150500,51026160,1509,1509,1509,1509,0
|
|
20231218,150400,51026160,1509,1508,1509,1508,584
|
|
20231218,150300,50145487,1504,1507,1507,1504,142
|
|
20231218,150200,49931706,1505,1505,1505,1505,0
|
|
20231218,150100,49931706,1505,1505,1505,1505,9
|
|
20231218,150000,49918161,1506,1506,1506,1506,11
|
|
20231218,145900,49901595,1507,1507,1507,1507,0
|
|
20231218,145800,49901595,1507,1507,1507,1507,0
|
|
20231218,145700,49901595,1507,1505,1507,1505,12
|
|
20231218,145600,49883514,1504,1504,1504,1504,0
|
|
20231218,145500,49883514,1504,1504,1504,1504,0
|
|
20231218,145400,49883514,1504,1502,1504,1502,3
|
|
20231218,145300,49879005,1507,1507,1507,1507,0
|
|
20231218,145200,49879005,1507,1507,1507,1507,0
|
|
20231218,145100,49879005,1507,1507,1507,1507,0
|
|
20231218,145000,49879005,1507,1502,1507,1502,6
|
|
20231218,144900,49869978,1501,1501,1501,1501,0
|
|
20231218,144800,49869978,1501,1501,1501,1501,0
|
|
20231218,144700,49869978,1501,1501,1501,1501,0
|
|
20231218,144600,49869978,1501,1501,1501,1501,0
|
|
20231218,144500,49869978,1501,1501,1501,1501,1141
|
|
20231218,144400,48157337,1507,1507,1507,1507,12
|
|
20231218,144300,48139253,1502,1502,1502,1502,0
|
|
20231218,144200,48139253,1502,1502,1502,1502,0
|
|
20231218,144100,48139253,1502,1502,1502,1502,80
|
|
20231218,144000,48019093,1506,1506,1506,1506,0
|
|
20231218,143900,48019093,1506,1506,1506,1506,0
|
|
20231218,143800,48019093,1506,1506,1506,1506,0
|
|
20231218,143700,48019093,1506,1506,1506,1506,1
|
|
20231218,143600,48017587,1500,1500,1500,1500,0
|
|
20231218,143500,48017587,1500,1500,1500,1500,0
|
|
20231218,143400,48017587,1500,1500,1500,1500,0
|
|
20231218,143300,48017587,1500,1500,1501,1500,167
|
|
20231218,143200,47767032,1501,1501,1501,1501,248
|
|
20231218,143100,47394784,1501,1501,1501,1501,100
|
|
20231218,143000,47244684,1501,1501,1501,1501,0
|
|
20231218,142900,47244684,1501,1501,1501,1501,600
|
|
20231218,142800,46344084,1501,1501,1501,1501,0
|
|
20231218,142700,46344084,1501,1501,1501,1501,0
|
|
20231218,142600,46344084,1501,1501,1501,1501,53
|
|
20231218,142500,46264531,1501,1501,1501,1501,0
|
|
20231218,142400,46264531,1501,1501,1501,1501,0
|
|
20231218,142300,46264531,1501,1501,1501,1501,0
|
|
20231218,142200,46264531,1501,1501,1501,1501,0
|
|
20231218,142100,46264531,1501,1501,1501,1501,0
|
|
20231218,142000,46264531,1501,1501,1501,1501,0
|
|
20231218,141900,46264531,1501,1501,1501,1501,54
|
|
20231218,141800,46183477,1502,1502,1502,1502,4
|
|
20231218,141700,46177469,1508,1508,1508,1508,1
|
|
20231218,141600,46175961,1501,1501,1501,1501,0
|
|
20231218,141500,46175961,1501,1501,1501,1501,0
|
|
20231218,141400,46175961,1501,1501,1501,1501,0
|
|
20231218,141300,46175961,1501,1502,1502,1501,1002
|
|
20231218,141200,44671958,1501,1502,1502,1501,54
|
|
20231218,141100,44590900,1508,1508,1508,1508,0
|
|
20231218,141000,44590900,1508,1508,1508,1508,0
|
|
20231218,140900,44590900,1508,1508,1508,1508,0
|
|
20231218,140800,44590900,1508,1508,1508,1508,1
|
|
20231218,140700,44589392,1500,1500,1500,1500,0
|
|
20231218,140600,44589392,1500,1500,1500,1500,0
|
|
20231218,140500,44589392,1500,1502,1502,1500,54
|
|
20231218,140400,44508386,1509,1509,1509,1509,0
|
|
20231218,140300,44508386,1509,1509,1509,1509,0
|
|
20231218,140200,44508386,1509,1509,1509,1509,1
|
|
20231218,140100,44506877,1509,1509,1509,1509,0
|
|
20231218,140000,44506877,1509,1509,1509,1509,0
|
|
20231218,135900,44506877,1509,1509,1509,1509,0
|
|
20231218,135800,44506877,1509,1508,1509,1500,464
|
|
20231218,135700,43807624,1509,1509,1509,1509,0
|
|
20231218,135600,43807624,1509,1509,1509,1509,0
|
|
20231218,135500,43807624,1509,1508,1509,1508,597
|
|
20231218,135400,42907347,1508,1508,1508,1508,0
|
|
20231218,135300,42907347,1508,1507,1508,1507,992
|
|
20231218,135200,41412402,1508,1507,1508,1507,11
|
|
20231218,135100,41395824,1500,1502,1502,1500,54
|
|
20231218,135000,41314821,1508,1508,1508,1508,0
|
|
20231218,134900,41314821,1508,1508,1508,1508,0
|
|
20231218,134800,41314821,1508,1508,1508,1508,0
|
|
20231218,134700,41314821,1508,1508,1508,1508,1
|
|
20231218,134600,41313313,1500,1500,1500,1500,0
|
|
20231218,134500,41313313,1500,1500,1500,1500,0
|
|
20231218,134400,41313313,1500,1500,1500,1500,54
|
|
20231218,134300,41232313,1508,1508,1508,1508,0
|
|
20231218,134200,41232313,1508,1506,1508,1506,2
|
|
20231218,134100,41229299,1500,1500,1500,1500,0
|
|
20231218,134000,41229299,1500,1500,1500,1500,0
|
|
20231218,133900,41229299,1500,1500,1500,1500,0
|
|
20231218,133800,41229299,1500,1500,1500,1500,0
|
|
20231218,133700,41229299,1500,1500,1500,1500,59
|
|
20231218,133600,41140799,1500,1500,1500,1500,0
|
|
20231218,133500,41140799,1500,1500,1500,1500,0
|
|
20231218,133400,41140799,1500,1500,1500,1500,0
|
|
20231218,133300,41140799,1500,1500,1500,1500,0
|
|
20231218,133200,41140799,1500,1500,1500,1500,0
|
|
20231218,133100,41140799,1500,1500,1500,1500,0
|
|
20231218,133000,41140799,1500,1500,1500,1500,54
|
|
20231218,132900,41059799,1500,1500,1500,1500,0
|
|
20231218,132800,41059799,1500,1500,1500,1500,0
|
|
20231218,132700,41059799,1500,1500,1500,1500,200
|
|
20231218,132600,40759799,1500,1500,1500,1500,0
|
|
20231218,132500,40759799,1500,1500,1500,1500,0
|
|
20231218,132400,40759799,1500,1500,1500,1500,0
|
|
20231218,132300,40759799,1500,1506,1506,1500,55
|
|
20231218,132200,40677290,1506,1506,1506,1506,0
|
|
20231218,132100,40677290,1506,1502,1506,1500,10
|
|
20231218,132000,40662281,1506,1506,1506,1506,0
|
|
20231218,131900,40662281,1506,1506,1506,1506,0
|
|
20231218,131800,40662281,1506,1506,1506,1506,1
|
|
20231218,131700,40660775,1499,1499,1499,1499,0
|
|
20231218,131600,40660775,1499,1503,1503,1499,54
|
|
20231218,131500,40579820,1506,1506,1506,1506,0
|
|
20231218,131400,40579820,1506,1506,1506,1506,0
|
|
20231218,131300,40579820,1506,1506,1506,1506,1
|
|
20231218,131200,40578314,1500,1500,1500,1500,0
|
|
20231218,131100,40578314,1500,1500,1500,1500,0
|
|
20231218,131000,40578314,1500,1501,1501,1500,1478
|
|
20231218,130900,38361313,1500,1500,1500,1500,54
|
|
20231218,130800,38280313,1506,1506,1506,1506,0
|
|
20231218,130700,38280313,1506,1506,1506,1506,0
|
|
20231218,130600,38280313,1506,1506,1506,1506,1
|
|
20231218,130500,38278807,1500,1500,1500,1500,67
|
|
20231218,130400,38178307,1500,1500,1500,1500,325
|
|
20231218,130300,37690807,1500,1500,1500,1500,0
|
|
20231218,130200,37690807,1500,1500,1500,1500,54
|
|
20231218,130100,37609807,1500,1500,1500,1500,0
|
|
20231218,130000,37609807,1500,1500,1500,1500,0
|
|
20231218,125900,37609807,1500,1500,1500,1500,0
|
|
20231218,125800,37609807,1500,1500,1500,1500,0
|
|
20231218,125700,37609807,1500,1500,1500,1500,0
|
|
20231218,125600,37609807,1500,1500,1500,1500,0
|
|
20231218,125500,37609807,1500,1500,1500,1500,54
|
|
20231218,125400,37528807,1499,1499,1499,1499,0
|
|
20231218,125300,37528807,1499,1499,1499,1499,0
|
|
20231218,125200,37528807,1499,1499,1499,1499,0
|
|
20231218,125100,37528807,1499,1499,1499,1499,0
|
|
20231218,125000,37528807,1499,1499,1499,1499,0
|
|
20231218,124900,37528807,1499,1499,1499,1499,0
|
|
20231218,124800,37528807,1499,1500,1500,1499,54
|
|
20231218,124700,37447826,1506,1506,1506,1506,0
|
|
20231218,124600,37447826,1506,1506,1506,1506,0
|
|
20231218,124500,37447826,1506,1506,1506,1506,0
|
|
20231218,124400,37447826,1506,1506,1506,1506,0
|
|
20231218,124300,37447826,1506,1506,1506,1506,10
|
|
20231218,124200,37432766,1506,1506,1506,1506,1
|
|
20231218,124100,37431260,1500,1500,1506,1500,385
|
|
20231218,124000,36853754,1500,1503,1503,1500,1400
|
|
20231218,123900,34753253,1506,1506,1506,1506,0
|
|
20231218,123800,34753253,1506,1506,1506,1506,0
|
|
20231218,123700,34753253,1506,1506,1506,1506,1
|
|
20231218,123600,34751747,1501,1501,1501,1501,0
|
|
20231218,123500,34751747,1501,1501,1501,1501,0
|
|
20231218,123400,34751747,1501,1501,1501,1501,54
|
|
20231218,123300,34670693,1506,1506,1506,1506,0
|
|
20231218,123200,34670693,1506,1506,1506,1506,800
|
|
20231218,123100,33465893,1506,1506,1506,1506,0
|
|
20231218,123000,33465893,1506,1506,1506,1506,0
|
|
20231218,122900,33465893,1506,1506,1506,1506,1
|
|
20231218,122800,33464387,1506,1506,1506,1506,796
|
|
20231218,122700,32265611,1506,1500,1506,1499,1055
|
|
20231218,122600,30683569,1507,1507,1507,1507,0
|
|
20231218,122500,30683569,1507,1507,1507,1507,0
|
|
20231218,122400,30683569,1507,1507,1507,1507,1
|
|
20231218,122300,30682062,1500,1501,1501,1500,2000
|
|
20231218,122200,27681772,1507,1507,1507,1507,0
|
|
20231218,122100,27681772,1507,1507,1507,1507,1
|
|
20231218,122000,27680265,1501,1502,1502,1501,54
|
|
20231218,121900,27599204,1509,1509,1509,1509,0
|
|
20231218,121800,27599204,1509,1509,1509,1509,0
|
|
20231218,121700,27599204,1509,1509,1509,1509,0
|
|
20231218,121600,27599204,1509,1509,1509,1509,0
|
|
20231218,121500,27599204,1509,1509,1509,1509,0
|
|
20231218,121400,27599204,1509,1509,1509,1509,0
|
|
20231218,121300,27599204,1509,1509,1509,1509,0
|
|
20231218,121200,27599204,1509,1509,1509,1509,0
|
|
20231218,121100,27599204,1509,1509,1509,1509,0
|
|
20231218,121000,27599204,1509,1509,1509,1509,0
|
|
20231218,120900,27599204,1509,1509,1509,1509,0
|
|
20231218,120800,27599204,1509,1509,1509,1509,0
|
|
20231218,120700,27599204,1509,1509,1509,1509,0
|
|
20231218,120600,27599204,1509,1509,1509,1509,0
|
|
20231218,120500,27599204,1509,1509,1509,1509,0
|
|
20231218,120400,27599204,1509,1509,1509,1509,0
|
|
20231218,120300,27599204,1509,1509,1509,1509,0
|
|
20231218,120200,27599204,1509,1509,1509,1509,0
|
|
20231218,120100,27599204,1509,1509,1509,1509,0
|
|
20231218,120000,27599204,1509,1502,1509,1502,6
|
|
20231218,115900,27590185,1509,1509,1509,1509,0
|
|
20231218,115800,27590185,1509,1509,1509,1509,1
|
|
20231218,115700,27588676,1502,1502,1502,1502,89
|
|
20231218,115600,27454998,1509,1509,1509,1509,0
|
|
20231218,115500,27454998,1509,1509,1509,1509,1
|
|
20231218,115400,27453489,1501,1501,1501,1501,150
|
|
20231218,115300,27228339,1501,1501,1501,1501,5
|
|
20231218,115200,27220834,1509,1509,1509,1509,0
|
|
20231218,115100,27220834,1509,1509,1509,1509,0
|
|
20231218,115000,27220834,1509,1509,1509,1509,0
|
|
20231218,114900,27220834,1509,1509,1509,1509,1
|
|
20231218,114800,27219325,1509,1509,1509,1509,0
|
|
20231218,114700,27219325,1509,1509,1509,1509,0
|
|
20231218,114600,27219325,1509,1509,1509,1509,0
|
|
20231218,114500,27219325,1509,1509,1509,1509,0
|
|
20231218,114400,27219325,1509,1509,1509,1509,1
|
|
20231218,114300,27217816,1501,1509,1509,1501,25
|
|
20231218,114200,27180131,1509,1509,1509,1509,2
|
|
20231218,114100,27177113,1509,1509,1509,1509,0
|
|
20231218,114000,27177113,1509,1509,1509,1509,0
|
|
20231218,113900,27177113,1509,1509,1509,1509,0
|
|
20231218,113800,27177113,1509,1509,1509,1509,3
|
|
20231218,113700,27172586,1509,1509,1509,1509,0
|
|
20231218,113600,27172586,1509,1509,1509,1509,1
|
|
20231218,113500,27171077,1509,1509,1509,1509,0
|
|
20231218,113400,27171077,1509,1509,1509,1509,1
|
|
20231218,113300,27169568,1509,1509,1509,1509,0
|
|
20231218,113200,27169568,1509,1509,1509,1509,0
|
|
20231218,113100,27169568,1509,1509,1509,1509,0
|
|
20231218,113000,27169568,1509,1509,1509,1509,0
|
|
20231218,112900,27169568,1509,1509,1509,1509,0
|
|
20231218,112800,27169568,1509,1509,1509,1509,50
|
|
20231218,112700,27094118,1509,1509,1509,1509,104
|
|
20231218,112600,26937182,1510,1510,1510,1510,0
|
|
20231218,112500,26937182,1510,1510,1510,1510,0
|
|
20231218,112400,26937182,1510,1510,1510,1510,0
|
|
20231218,112300,26937182,1510,1510,1510,1510,0
|
|
20231218,112200,26937182,1510,1510,1510,1510,0
|
|
20231218,112100,26937182,1510,1510,1510,1510,0
|
|
20231218,112000,26937182,1510,1505,1510,1502,501
|
|
20231218,111900,26183718,1510,1510,1510,1510,1
|
|
20231218,111800,26182208,1510,1510,1510,1510,0
|
|
20231218,111700,26182208,1510,1510,1510,1510,0
|
|
20231218,111600,26182208,1510,1510,1510,1510,0
|
|
20231218,111500,26182208,1510,1510,1510,1510,0
|
|
20231218,111400,26182208,1510,1510,1510,1510,0
|
|
20231218,111300,26182208,1510,1510,1510,1510,1
|
|
20231218,111200,26180698,1510,1510,1510,1510,0
|
|
20231218,111100,26180698,1510,1510,1510,1510,1
|
|
20231218,111000,26179188,1510,1509,1510,1509,2000
|
|
20231218,110900,23159534,1509,1509,1509,1509,0
|
|
20231218,110800,23159534,1509,1509,1509,1509,0
|
|
20231218,110700,23159534,1509,1509,1509,1509,1
|
|
20231218,110600,23158025,1509,1509,1509,1509,0
|
|
20231218,110500,23158025,1509,1509,1509,1509,0
|
|
20231218,110400,23158025,1509,1509,1509,1509,0
|
|
20231218,110300,23158025,1509,1509,1509,1509,1
|
|
20231218,110200,23156516,1509,1509,1509,1509,0
|
|
20231218,110100,23156516,1509,1509,1509,1509,0
|
|
20231218,110000,23156516,1509,1509,1509,1509,0
|
|
20231218,105900,23156516,1509,1509,1509,1509,0
|
|
20231218,105800,23156516,1509,1509,1509,1509,0
|
|
20231218,105700,23156516,1509,1509,1509,1509,0
|
|
20231218,105600,23156516,1509,1509,1509,1509,1
|
|
20231218,105500,23155007,1506,1506,1506,1506,0
|
|
20231218,105400,23155007,1506,1506,1506,1506,1
|
|
20231218,105300,23153501,1509,1506,1509,1506,652
|
|
20231218,105200,22171586,1506,1506,1506,1506,1
|
|
20231218,105100,22170080,1506,1506,1506,1506,828
|
|
20231218,105000,20923112,1509,1509,1509,1509,0
|
|
20231218,104900,20923112,1509,1509,1509,1509,0
|
|
20231218,104800,20923112,1509,1509,1509,1509,1
|
|
20231218,104700,20921603,1506,1507,1507,1506,1211
|
|
20231218,104600,19097788,1509,1509,1509,1509,0
|
|
20231218,104500,19097788,1509,1509,1509,1509,1
|
|
20231218,104400,19096279,1509,1509,1509,1509,0
|
|
20231218,104300,19096279,1509,1509,1509,1509,0
|
|
20231218,104200,19096279,1509,1509,1509,1509,1
|
|
20231218,104100,19094770,1509,1509,1509,1509,0
|
|
20231218,104000,19094770,1509,1509,1509,1509,4
|
|
20231218,103900,19088734,1509,1509,1509,1509,0
|
|
20231218,103800,19088734,1509,1509,1509,1509,50
|
|
20231218,103700,19013284,1509,1509,1509,1509,0
|
|
20231218,103600,19013284,1509,1509,1509,1509,1
|
|
20231218,103500,19011775,1507,1507,1507,1507,0
|
|
20231218,103400,19011775,1507,1507,1507,1507,0
|
|
20231218,103300,19011775,1507,1507,1507,1507,0
|
|
20231218,103200,19011775,1507,1507,1507,1507,0
|
|
20231218,103100,19011775,1507,1507,1507,1507,50
|
|
20231218,103000,18936425,1507,1507,1507,1507,0
|
|
20231218,102900,18936425,1507,1507,1507,1507,0
|
|
20231218,102800,18936425,1507,1507,1507,1507,0
|
|
20231218,102700,18936425,1507,1507,1507,1507,0
|
|
20231218,102600,18936425,1507,1507,1507,1507,0
|
|
20231218,102500,18936425,1507,1507,1507,1507,0
|
|
20231218,102400,18936425,1507,1507,1507,1507,4
|
|
20231218,102300,18930397,1509,1509,1509,1509,0
|
|
20231218,102200,18930397,1509,1509,1509,1509,0
|
|
20231218,102100,18930397,1509,1509,1509,1509,0
|
|
20231218,102000,18930397,1509,1509,1509,1509,0
|
|
20231218,101900,18930397,1509,1509,1509,1509,0
|
|
20231218,101800,18930397,1509,1509,1509,1509,0
|
|
20231218,101700,18930397,1509,1509,1509,1509,0
|
|
20231218,101600,18930397,1509,1506,1509,1506,4
|
|
20231218,101500,18924370,1505,1505,1505,1505,0
|
|
20231218,101400,18924370,1505,1505,1505,1505,0
|
|
20231218,101300,18924370,1505,1505,1505,1505,30
|
|
20231218,101200,18879220,1505,1505,1505,1505,0
|
|
20231218,101100,18879220,1505,1505,1505,1505,0
|
|
20231218,101000,18879220,1505,1505,1505,1505,65
|
|
20231218,100900,18781395,1505,1505,1505,1505,4
|
|
20231218,100800,18775375,1505,1505,1505,1505,90
|
|
20231218,100700,18639925,1505,1506,1506,1505,305
|
|
20231218,100600,18180602,1510,1510,1510,1510,0
|
|
20231218,100500,18180602,1510,1510,1510,1510,0
|
|
20231218,100400,18180602,1510,1510,1510,1510,0
|
|
20231218,100300,18180602,1510,1510,1510,1510,0
|
|
20231218,100200,18180602,1510,1510,1510,1510,5
|
|
20231218,100100,18173052,1512,1512,1512,1512,0
|
|
20231218,100000,18173052,1512,1512,1512,1512,0
|
|
20231218,095900,18173052,1512,1512,1512,1512,0
|
|
20231218,095800,18173052,1512,1512,1512,1512,0
|
|
20231218,095700,18173052,1512,1512,1512,1512,0
|
|
20231218,095600,18173052,1512,1512,1512,1512,0
|
|
20231218,095500,18173052,1512,1512,1512,1512,0
|
|
20231218,095400,18173052,1512,1512,1512,1512,0
|
|
20231218,095300,18173052,1512,1512,1512,1512,2
|
|
20231218,095200,18170028,1506,1506,1506,1506,0
|
|
20231218,095100,18170028,1506,1506,1506,1506,0
|
|
20231218,095000,18170028,1506,1514,1514,1506,14
|
|
20231218,094900,18148858,1515,1515,1515,1515,0
|
|
20231218,094800,18148858,1515,1515,1515,1515,0
|
|
20231218,094700,18148858,1515,1515,1515,1515,0
|
|
20231218,094600,18148858,1515,1515,1515,1515,0
|
|
20231218,094500,18148858,1515,1515,1515,1515,0
|
|
20231218,094400,18148858,1515,1515,1515,1515,0
|
|
20231218,094300,18148858,1515,1515,1515,1515,0
|
|
20231218,094200,18148858,1515,1514,1515,1514,50
|
|
20231218,094100,18073128,1515,1511,1515,1511,500
|
|
20231218,094000,17316473,1510,1510,1510,1510,252
|
|
20231218,093900,16935953,1509,1509,1509,1509,100
|
|
20231218,093800,16785053,1510,1510,1510,1510,0
|
|
20231218,093700,16785053,1510,1510,1510,1510,0
|
|
20231218,093600,16785053,1510,1510,1510,1510,0
|
|
20231218,093500,16785053,1510,1510,1510,1510,0
|
|
20231218,093400,16785053,1510,1510,1510,1510,0
|
|
20231218,093300,16785053,1510,1510,1510,1510,0
|
|
20231218,093200,16785053,1510,1510,1510,1510,0
|
|
20231218,093100,16785053,1510,1510,1510,1510,0
|
|
20231218,093000,16785053,1510,1510,1510,1510,0
|
|
20231218,092900,16785053,1510,1510,1510,1510,0
|
|
20231218,092800,16785053,1510,1510,1510,1510,0
|
|
20231218,092700,16785053,1510,1510,1510,1510,50
|
|
20231218,092600,16709553,1510,1510,1510,1510,0
|
|
20231218,092500,16709553,1510,1510,1510,1510,100
|
|
20231218,092400,16558553,1510,1510,1510,1510,0
|
|
20231218,092300,16558553,1510,1510,1510,1510,0
|
|
20231218,092200,16558553,1510,1510,1510,1510,1
|
|
20231218,092100,16557043,1500,1500,1500,1500,0
|
|
20231218,092000,16557043,1500,1500,1500,1500,0
|
|
20231218,091900,16557043,1500,1512,1514,1500,2466
|
|
20231218,091800,12825954,1514,1514,1514,1514,0
|
|
20231218,091700,12825954,1514,1514,1514,1514,0
|
|
20231218,091600,12825954,1514,1514,1514,1514,15
|
|
20231218,091500,12803244,1518,1518,1518,1518,0
|
|
20231218,091400,12803244,1518,1518,1518,1518,16
|
|
20231218,091300,12778956,1501,1501,1501,1501,237
|
|
20231218,091200,12423219,1501,1501,1501,1499,883
|
|
20231218,091100,11098670,1499,1499,1499,1499,0
|
|
20231218,091000,11098670,1499,1499,1499,1499,0
|
|
20231218,090900,11098670,1499,1499,1499,1499,0
|
|
20231218,090800,11098670,1499,1499,1499,1499,0
|
|
20231218,090700,11098670,1499,1500,1500,1499,1709
|
|
20231218,090600,8535575,1500,1512,1512,1500,1100
|
|
20231218,090500,6884084,1513,1513,1513,1513,445
|
|
20231218,090400,6210799,1521,1521,1521,1521,0
|
|
20231218,090300,6210799,1521,1521,1521,1521,2
|
|
20231218,090200,6207757,1521,1521,1521,1521,4
|
|
20231218,090100,6201673,1521,1519,1540,1501,2879
|
|
20231218,090000,1808888,1513,1515,1515,1513,1194
|