576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,183300,292912251,1535,1535,1535,1535,9941
|
|
20231227,183200,292912251,1535,1535,1535,1535,0
|
|
20231227,183100,292912251,1535,1535,1535,1535,0
|
|
20231227,183000,292912251,1535,1535,1535,1535,0
|
|
20231227,182900,292912251,1535,1535,1535,1535,0
|
|
20231227,182800,292912251,1535,1535,1535,1535,0
|
|
20231227,182700,292912251,1535,1535,1535,1535,0
|
|
20231227,182600,292912251,1535,1535,1535,1535,0
|
|
20231227,182500,292912251,1535,1535,1535,1535,0
|
|
20231227,182400,292912251,1535,1535,1535,1535,0
|
|
20231227,182300,292912251,1535,1535,1535,1535,0
|
|
20231227,182200,292912251,1535,1535,1535,1535,0
|
|
20231227,182100,292912251,1535,1535,1535,1535,0
|
|
20231227,182000,292912251,1535,1535,1535,1535,0
|
|
20231227,181900,292912251,1535,1535,1535,1535,0
|
|
20231227,181800,292912251,1535,1535,1535,1535,0
|
|
20231227,181700,292912251,1535,1535,1535,1535,0
|
|
20231227,181600,292912251,1535,1535,1535,1535,0
|
|
20231227,181500,292912251,1535,1535,1535,1535,0
|
|
20231227,181400,292912251,1535,1535,1535,1535,0
|
|
20231227,181300,292912251,1535,1535,1535,1535,0
|
|
20231227,181200,292912251,1535,1535,1535,1535,0
|
|
20231227,181100,292912251,1535,1535,1535,1535,0
|
|
20231227,181000,292912251,1535,1535,1535,1535,0
|
|
20231227,180900,292912251,1535,1535,1535,1535,0
|
|
20231227,180800,292912251,1535,1535,1535,1535,0
|
|
20231227,180700,292912251,1535,1535,1535,1535,0
|
|
20231227,180600,292912251,1535,1535,1535,1535,0
|
|
20231227,180500,292912251,1535,1535,1535,1535,0
|
|
20231227,180400,292912251,1535,1535,1535,1535,0
|
|
20231227,180300,292912251,1535,1535,1535,1535,9941
|
|
20231227,180200,292912251,1535,1535,1535,1535,0
|
|
20231227,180100,292912251,1535,1535,1535,1535,0
|
|
20231227,180000,292912251,1535,1535,1535,1535,0
|
|
20231227,175900,292912251,1535,1535,1535,1535,0
|
|
20231227,175800,292912251,1535,1535,1535,1535,0
|
|
20231227,175700,292912251,1535,1535,1535,1535,0
|
|
20231227,175600,292912251,1535,1535,1535,1535,0
|
|
20231227,175500,292912251,1535,1535,1535,1535,0
|
|
20231227,175400,292912251,1535,1535,1535,1535,0
|
|
20231227,175300,292912251,1535,1535,1535,1535,0
|
|
20231227,175200,292912251,1535,1535,1535,1535,0
|
|
20231227,175100,292912251,1535,1535,1535,1535,0
|
|
20231227,175000,292912251,1535,1535,1535,1535,0
|
|
20231227,174900,292912251,1535,1535,1535,1535,0
|
|
20231227,174800,292912251,1535,1535,1535,1535,0
|
|
20231227,174700,292912251,1535,1535,1535,1535,0
|
|
20231227,174600,292912251,1535,1535,1535,1535,0
|
|
20231227,174500,292912251,1535,1535,1535,1535,0
|
|
20231227,174400,292912251,1535,1535,1535,1535,0
|
|
20231227,174300,292912251,1535,1535,1535,1535,0
|
|
20231227,174200,292912251,1535,1535,1535,1535,0
|
|
20231227,174100,292912251,1535,1535,1535,1535,0
|
|
20231227,174000,292912251,1535,1535,1535,1535,0
|
|
20231227,173900,292912251,1535,1535,1535,1535,0
|
|
20231227,173800,292912251,1535,1535,1535,1535,0
|
|
20231227,173700,292912251,1535,1535,1535,1535,0
|
|
20231227,173600,292912251,1535,1535,1535,1535,0
|
|
20231227,173500,292912251,1535,1535,1535,1535,0
|
|
20231227,173400,292912251,1535,1535,1535,1535,0
|
|
20231227,173300,292912251,1535,1535,1535,1535,9941
|
|
20231227,173200,292912251,1535,1535,1535,1535,0
|
|
20231227,173100,292912251,1535,1535,1535,1535,0
|
|
20231227,173000,292912251,1535,1535,1535,1535,0
|
|
20231227,172900,292912251,1535,1535,1535,1535,0
|
|
20231227,172800,292912251,1535,1535,1535,1535,0
|
|
20231227,172700,292912251,1535,1535,1535,1535,0
|
|
20231227,172600,292912251,1535,1535,1535,1535,0
|
|
20231227,172500,292912251,1535,1535,1535,1535,0
|
|
20231227,172400,292912251,1535,1535,1535,1535,0
|
|
20231227,172300,292912251,1535,1535,1535,1535,0
|
|
20231227,172200,292912251,1535,1535,1535,1535,0
|
|
20231227,172100,292912251,1535,1535,1535,1535,0
|
|
20231227,172000,292912251,1535,1535,1535,1535,0
|
|
20231227,171900,292912251,1535,1535,1535,1535,0
|
|
20231227,171800,292912251,1535,1535,1535,1535,0
|
|
20231227,171700,292912251,1535,1535,1535,1535,0
|
|
20231227,171600,292912251,1535,1535,1535,1535,0
|
|
20231227,171500,292912251,1535,1535,1535,1535,0
|
|
20231227,171400,292912251,1535,1535,1535,1535,0
|
|
20231227,171300,292912251,1535,1535,1535,1535,0
|
|
20231227,171200,292912251,1535,1535,1535,1535,0
|
|
20231227,171100,292912251,1535,1535,1535,1535,0
|
|
20231227,171000,292912251,1535,1535,1535,1535,0
|
|
20231227,170900,292912251,1535,1535,1535,1535,0
|
|
20231227,170800,292912251,1535,1535,1535,1535,0
|
|
20231227,170700,292912251,1535,1535,1535,1535,0
|
|
20231227,170600,292912251,1535,1535,1535,1535,0
|
|
20231227,170500,292912251,1535,1535,1535,1535,0
|
|
20231227,170400,292912251,1535,1535,1535,1535,0
|
|
20231227,170300,292912251,1535,1535,1535,1535,9941
|
|
20231227,170200,292912251,1535,1535,1535,1535,0
|
|
20231227,170100,292912251,1535,1535,1535,1535,0
|
|
20231227,170000,292912251,1535,1535,1535,1535,0
|
|
20231227,165900,292912251,1535,1535,1535,1535,0
|
|
20231227,165800,292912251,1535,1535,1535,1535,0
|
|
20231227,165700,292912251,1535,1535,1535,1535,0
|
|
20231227,165600,292912251,1535,1535,1535,1535,0
|
|
20231227,165500,292912251,1535,1535,1535,1535,0
|
|
20231227,165400,292912251,1535,1535,1535,1535,0
|
|
20231227,165300,292912251,1535,1535,1535,1535,0
|
|
20231227,165200,292912251,1535,1535,1535,1535,0
|
|
20231227,165100,292912251,1535,1535,1535,1535,0
|
|
20231227,165000,292912251,1535,1535,1535,1535,0
|
|
20231227,164900,292912251,1535,1535,1535,1535,0
|
|
20231227,164800,292912251,1535,1535,1535,1535,0
|
|
20231227,164700,292912251,1535,1535,1535,1535,0
|
|
20231227,164600,292912251,1535,1535,1535,1535,0
|
|
20231227,164500,292912251,1535,1535,1535,1535,0
|
|
20231227,164400,292912251,1535,1535,1535,1535,0
|
|
20231227,164300,292912251,1535,1535,1535,1535,0
|
|
20231227,164200,292912251,1535,1535,1535,1535,0
|
|
20231227,164100,292912251,1535,1535,1535,1535,0
|
|
20231227,164000,292912251,1535,1535,1535,1535,0
|
|
20231227,163900,292912251,1535,1535,1535,1535,0
|
|
20231227,163800,292912251,1535,1535,1535,1535,0
|
|
20231227,163700,292912251,1535,1535,1535,1535,0
|
|
20231227,163600,292912251,1535,1535,1535,1535,0
|
|
20231227,163500,292912251,1535,1535,1535,1535,0
|
|
20231227,163400,292912251,1535,1535,1535,1535,0
|
|
20231227,163300,292912251,1535,1535,1535,1535,9941
|
|
20231227,163200,292912251,1535,1535,1535,1535,0
|
|
20231227,163100,292912251,1535,1535,1535,1535,0
|
|
20231227,163000,292912251,1535,1535,1535,1535,0
|
|
20231227,162900,292912251,1535,1535,1535,1535,0
|
|
20231227,162800,292912251,1535,1535,1535,1535,0
|
|
20231227,162700,292912251,1535,1535,1535,1535,0
|
|
20231227,162600,292912251,1535,1535,1535,1535,0
|
|
20231227,162500,292912251,1535,1535,1535,1535,0
|
|
20231227,162400,292912251,1535,1535,1535,1535,0
|
|
20231227,162300,292912251,1535,1535,1535,1535,0
|
|
20231227,162200,292912251,1535,1535,1535,1535,0
|
|
20231227,162100,292912251,1535,1535,1535,1535,0
|
|
20231227,162000,292912251,1535,1535,1535,1535,0
|
|
20231227,161900,292912251,1535,1535,1535,1535,0
|
|
20231227,161800,292912251,1535,1535,1535,1535,0
|
|
20231227,161700,292912251,1535,1535,1535,1535,0
|
|
20231227,161600,292912251,1535,1535,1535,1535,0
|
|
20231227,161500,292912251,1535,1535,1535,1535,0
|
|
20231227,161400,292912251,1535,1535,1535,1535,0
|
|
20231227,161300,292912251,1535,1535,1535,1535,0
|
|
20231227,161200,292912251,1535,1535,1535,1535,0
|
|
20231227,161100,292912251,1535,1535,1535,1535,0
|
|
20231227,161000,292912251,1535,1535,1535,1535,0
|
|
20231227,160900,292912251,1535,1535,1535,1535,0
|
|
20231227,160800,292912251,1535,1535,1535,1535,0
|
|
20231227,160700,292912251,1535,1535,1535,1535,0
|
|
20231227,160600,292912251,1535,1535,1535,1535,0
|
|
20231227,160500,292912251,1535,1535,1535,1535,0
|
|
20231227,160400,292912251,1535,1535,1535,1535,0
|
|
20231227,160300,292912251,1535,1535,1535,1535,9941
|
|
20231227,160200,292912251,1535,1535,1535,1535,0
|
|
20231227,160100,292912251,1535,1535,1535,1535,0
|
|
20231227,160000,292912251,1535,1535,1535,1535,0
|
|
20231227,155900,292912251,1535,1535,1535,1535,0
|
|
20231227,155800,292912251,1535,1535,1535,1535,0
|
|
20231227,155700,292912251,1535,1535,1535,1535,0
|
|
20231227,155600,292912251,1535,1535,1535,1535,0
|
|
20231227,155500,292912251,1535,1535,1535,1535,0
|
|
20231227,155400,292912251,1535,1535,1535,1535,0
|
|
20231227,155300,292912251,1535,1535,1535,1535,0
|
|
20231227,155200,292912251,1535,1535,1535,1535,0
|
|
20231227,155100,292912251,1535,1535,1535,1535,0
|
|
20231227,155000,292912251,1535,1535,1535,1535,0
|
|
20231227,154900,292912251,1535,1535,1535,1535,0
|
|
20231227,154800,292912251,1535,1535,1535,1535,0
|
|
20231227,154700,292912251,1535,1535,1535,1535,0
|
|
20231227,154600,292912251,1535,1535,1535,1535,0
|
|
20231227,154500,292912251,1535,1535,1535,1535,0
|
|
20231227,154400,292912251,1535,1535,1535,1535,0
|
|
20231227,154300,292912251,1535,1535,1535,1535,0
|
|
20231227,154200,292912251,1535,1535,1535,1535,0
|
|
20231227,154100,292912251,1535,1535,1535,1535,0
|
|
20231227,154000,292912251,1535,1535,1535,1535,0
|
|
20231227,153900,292912251,1535,1535,1535,1535,0
|
|
20231227,153800,292912251,1535,1535,1535,1535,0
|
|
20231227,153700,292912251,1535,1535,1535,1535,0
|
|
20231227,153600,292912251,1535,1535,1535,1535,0
|
|
20231227,153500,292912251,1535,1535,1535,1535,0
|
|
20231227,153400,292912251,1535,1535,1535,1535,0
|
|
20231227,153300,292912251,1535,1535,1535,1535,9941
|
|
20231227,153200,292912251,1535,1535,1535,1535,0
|
|
20231227,153100,292912251,1535,1535,1535,1535,0
|
|
20231227,153000,292912251,1535,1535,1535,1535,9941
|
|
20231227,152900,277652816,1550,1550,1550,1550,0
|
|
20231227,152800,277652816,1550,1550,1550,1550,0
|
|
20231227,152700,277652816,1550,1550,1550,1550,0
|
|
20231227,152600,277652816,1550,1550,1550,1550,0
|
|
20231227,152500,277652816,1550,1550,1550,1550,0
|
|
20231227,152400,277652816,1550,1550,1550,1550,0
|
|
20231227,152300,277652816,1550,1550,1550,1550,0
|
|
20231227,152200,277652816,1550,1550,1550,1550,0
|
|
20231227,152100,277652816,1550,1550,1550,1550,0
|
|
20231227,152000,277652816,1550,1550,1550,1550,0
|
|
20231227,151900,277652816,1550,1541,1550,1540,724
|
|
20231227,151800,276537547,1541,1541,1541,1541,2
|
|
20231227,151700,276534465,1550,1550,1550,1549,1012
|
|
20231227,151600,274966190,1550,1550,1550,1550,0
|
|
20231227,151500,274966190,1550,1550,1550,1550,0
|
|
20231227,151400,274966190,1550,1550,1550,1550,0
|
|
20231227,151300,274966190,1550,1545,1550,1545,10
|
|
20231227,151200,274950717,1545,1545,1545,1545,700
|
|
20231227,151100,273869217,1545,1540,1545,1540,4447
|
|
20231227,151000,267020832,1540,1543,1545,1540,1782
|
|
20231227,150900,264275722,1545,1545,1545,1545,1
|
|
20231227,150800,264274177,1543,1543,1543,1543,125
|
|
20231227,150700,264081302,1544,1544,1544,1544,399
|
|
20231227,150600,263465246,1543,1543,1543,1543,784
|
|
20231227,150500,262255534,1543,1543,1543,1543,1
|
|
20231227,150400,262253991,1540,1540,1540,1540,0
|
|
20231227,150300,262253991,1540,1540,1540,1540,282
|
|
20231227,150200,261819711,1540,1540,1540,1540,215
|
|
20231227,150100,261488611,1544,1544,1544,1544,0
|
|
20231227,150000,261488611,1544,1544,1544,1544,1
|
|
20231227,145900,261487067,1536,1544,1544,1536,169
|
|
20231227,145800,261226683,1545,1545,1545,1545,0
|
|
20231227,145700,261226683,1545,1545,1545,1545,0
|
|
20231227,145600,261226683,1545,1545,1545,1545,0
|
|
20231227,145500,261226683,1545,1545,1545,1545,0
|
|
20231227,145400,261226683,1545,1545,1545,1545,0
|
|
20231227,145300,261226683,1545,1545,1545,1545,0
|
|
20231227,145200,261226683,1545,1545,1545,1545,0
|
|
20231227,145100,261226683,1545,1545,1545,1545,0
|
|
20231227,145000,261226683,1545,1545,1545,1545,1
|
|
20231227,144900,261225138,1545,1545,1545,1545,200
|
|
20231227,144800,260916138,1545,1545,1545,1545,0
|
|
20231227,144700,260916138,1545,1545,1545,1545,0
|
|
20231227,144600,260916138,1545,1535,1545,1534,12806
|
|
20231227,144500,241249715,1545,1545,1545,1545,0
|
|
20231227,144400,241249715,1545,1545,1545,1545,0
|
|
20231227,144300,241249715,1545,1545,1545,1545,0
|
|
20231227,144200,241249715,1545,1536,1545,1536,2
|
|
20231227,144100,241246634,1536,1543,1545,1536,7020
|
|
20231227,144000,230455042,1544,1544,1544,1544,0
|
|
20231227,143900,230455042,1544,1544,1544,1544,0
|
|
20231227,143800,230455042,1544,1544,1544,1544,0
|
|
20231227,143700,230455042,1544,1544,1544,1544,21
|
|
20231227,143600,230422618,1548,1548,1548,1548,0
|
|
20231227,143500,230422618,1548,1548,1548,1548,0
|
|
20231227,143400,230422618,1548,1548,1548,1548,0
|
|
20231227,143300,230422618,1548,1548,1548,1548,0
|
|
20231227,143200,230422618,1548,1548,1548,1548,0
|
|
20231227,143100,230422618,1548,1548,1548,1548,0
|
|
20231227,143000,230422618,1548,1537,1548,1537,7
|
|
20231227,142900,230411818,1548,1548,1548,1547,1003
|
|
20231227,142800,228859176,1550,1550,1550,1535,20836
|
|
20231227,142700,196855475,1548,1547,1548,1547,1443
|
|
20231227,142600,194621781,1547,1547,1547,1546,2670
|
|
20231227,142500,190491861,1545,1550,1550,1536,5371
|
|
20231227,142400,182221355,1552,1541,1552,1537,7005
|
|
20231227,142300,171448735,1553,1555,1555,1540,5503
|
|
20231227,142200,162971418,1540,1550,1550,1540,17000
|
|
20231227,142100,136761241,1555,1555,1555,1555,0
|
|
20231227,142000,136761241,1555,1555,1555,1555,0
|
|
20231227,141900,136761241,1555,1555,1555,1555,0
|
|
20231227,141800,136761241,1555,1555,1555,1555,0
|
|
20231227,141700,136761241,1555,1554,1555,1554,2
|
|
20231227,141600,136758132,1555,1555,1555,1555,0
|
|
20231227,141500,136758132,1555,1555,1555,1555,0
|
|
20231227,141400,136758132,1555,1549,1555,1549,942
|
|
20231227,141300,135298963,1549,1545,1549,1542,77
|
|
20231227,141200,135180189,1555,1555,1555,1555,0
|
|
20231227,141100,135180189,1555,1544,1555,1544,46
|
|
20231227,141000,135109154,1556,1556,1556,1556,1
|
|
20231227,140900,135107598,1542,1553,1553,1542,470
|
|
20231227,140800,134380519,1556,1556,1556,1556,0
|
|
20231227,140700,134380519,1556,1556,1556,1556,0
|
|
20231227,140600,134380519,1556,1556,1556,1556,0
|
|
20231227,140500,134380519,1556,1556,1556,1556,0
|
|
20231227,140400,134380519,1556,1556,1556,1556,0
|
|
20231227,140300,134380519,1556,1556,1556,1556,1
|
|
20231227,140200,134378963,1553,1555,1555,1553,964
|
|
20231227,140100,132881452,1556,1556,1556,1556,0
|
|
20231227,140000,132881452,1556,1556,1556,1556,0
|
|
20231227,135900,132881452,1556,1556,1556,1556,0
|
|
20231227,135800,132881452,1556,1555,1556,1555,31
|
|
20231227,135700,132833246,1556,1556,1556,1556,0
|
|
20231227,135600,132833246,1556,1556,1556,1556,0
|
|
20231227,135500,132833246,1556,1556,1556,1556,0
|
|
20231227,135400,132833246,1556,1556,1556,1556,1
|
|
20231227,135300,132831690,1555,1555,1555,1555,249
|
|
20231227,135200,132444495,1555,1555,1555,1555,0
|
|
20231227,135100,132444495,1555,1554,1555,1554,155
|
|
20231227,135000,132203624,1554,1554,1554,1554,0
|
|
20231227,134900,132203624,1554,1553,1554,1553,201
|
|
20231227,134800,131891470,1553,1553,1553,1553,0
|
|
20231227,134700,131891470,1553,1552,1553,1552,60
|
|
20231227,134600,131798292,1553,1547,1553,1542,700
|
|
20231227,134500,130717752,1553,1553,1553,1553,0
|
|
20231227,134400,130717752,1553,1553,1553,1553,1
|
|
20231227,134300,130716199,1553,1553,1553,1553,0
|
|
20231227,134200,130716199,1553,1553,1553,1553,0
|
|
20231227,134100,130716199,1553,1553,1553,1553,0
|
|
20231227,134000,130716199,1553,1553,1553,1553,0
|
|
20231227,133900,130716199,1553,1553,1553,1553,0
|
|
20231227,133800,130716199,1553,1553,1553,1553,0
|
|
20231227,133700,130716199,1553,1553,1553,1553,0
|
|
20231227,133600,130716199,1553,1553,1553,1553,0
|
|
20231227,133500,130716199,1553,1553,1553,1553,350
|
|
20231227,133400,130172649,1553,1553,1553,1553,0
|
|
20231227,133300,130172649,1553,1553,1553,1553,0
|
|
20231227,133200,130172649,1553,1553,1553,1553,0
|
|
20231227,133100,130172649,1553,1553,1553,1553,0
|
|
20231227,133000,130172649,1553,1553,1553,1553,0
|
|
20231227,132900,130172649,1553,1553,1553,1553,0
|
|
20231227,132800,130172649,1553,1552,1553,1545,222
|
|
20231227,132700,129829503,1553,1553,1553,1553,1
|
|
20231227,132600,129827950,1552,1552,1552,1552,30
|
|
20231227,132500,129781390,1552,1552,1552,1552,0
|
|
20231227,132400,129781390,1552,1546,1552,1546,2301
|
|
20231227,132300,126224038,1547,1547,1547,1547,6555
|
|
20231227,132200,116083453,1547,1551,1552,1547,4640
|
|
20231227,132100,108904676,1552,1552,1552,1552,1
|
|
20231227,132000,108903124,1551,1551,1551,1551,0
|
|
20231227,131900,108903124,1551,1551,1551,1551,27
|
|
20231227,131800,108861247,1553,1553,1553,1553,0
|
|
20231227,131700,108861247,1553,1551,1553,1551,28
|
|
20231227,131600,108817817,1553,1556,1556,1553,266
|
|
20231227,131500,108404689,1553,1553,1553,1553,200
|
|
20231227,131400,108094089,1554,1553,1554,1553,37
|
|
20231227,131300,108036618,1553,1553,1553,1553,0
|
|
20231227,131200,108036618,1553,1553,1553,1553,0
|
|
20231227,131100,108036618,1553,1553,1553,1553,27
|
|
20231227,131000,107994687,1556,1556,1556,1556,0
|
|
20231227,130900,107994687,1556,1556,1556,1556,0
|
|
20231227,130800,107994687,1556,1556,1556,1556,0
|
|
20231227,130700,107994687,1556,1556,1556,1556,0
|
|
20231227,130600,107994687,1556,1556,1556,1556,0
|
|
20231227,130500,107994687,1556,1556,1556,1556,0
|
|
20231227,130400,107994687,1556,1556,1556,1556,1
|
|
20231227,130300,107993131,1554,1554,1554,1554,1
|
|
20231227,130200,107991577,1559,1559,1559,1559,0
|
|
20231227,130100,107991577,1559,1559,1559,1559,0
|
|
20231227,130000,107991577,1559,1559,1559,1559,0
|
|
20231227,125900,107991577,1559,1559,1559,1559,0
|
|
20231227,125800,107991577,1559,1559,1559,1559,0
|
|
20231227,125700,107991577,1559,1559,1559,1559,0
|
|
20231227,125600,107991577,1559,1559,1559,1559,0
|
|
20231227,125500,107991577,1559,1559,1559,1559,0
|
|
20231227,125400,107991577,1559,1559,1559,1559,0
|
|
20231227,125300,107991577,1559,1559,1559,1559,0
|
|
20231227,125200,107991577,1559,1559,1559,1559,0
|
|
20231227,125100,107991577,1559,1559,1559,1559,0
|
|
20231227,125000,107991577,1559,1559,1559,1559,0
|
|
20231227,124900,107991577,1559,1559,1559,1559,0
|
|
20231227,124800,107991577,1559,1559,1559,1559,10
|
|
20231227,124700,107975987,1559,1559,1559,1559,4
|
|
20231227,124600,107969751,1560,1560,1560,1560,0
|
|
20231227,124500,107969751,1560,1560,1560,1560,0
|
|
20231227,124400,107969751,1560,1560,1560,1560,0
|
|
20231227,124300,107969751,1560,1559,1560,1559,11
|
|
20231227,124200,107952601,1560,1560,1560,1560,0
|
|
20231227,124100,107952601,1560,1560,1560,1560,0
|
|
20231227,124000,107952601,1560,1560,1560,1560,0
|
|
20231227,123900,107952601,1560,1560,1560,1560,0
|
|
20231227,123800,107952601,1560,1559,1560,1559,2
|
|
20231227,123700,107949482,1560,1560,1560,1560,0
|
|
20231227,123600,107949482,1560,1560,1560,1560,0
|
|
20231227,123500,107949482,1560,1551,1560,1551,501
|
|
20231227,123400,107172422,1560,1560,1560,1560,0
|
|
20231227,123300,107172422,1560,1560,1560,1560,53
|
|
20231227,123200,107089742,1560,1560,1560,1560,200
|
|
20231227,123100,106777742,1560,1559,1560,1559,202
|
|
20231227,123000,106462623,1560,1559,1560,1559,101
|
|
20231227,122900,106305065,1543,1551,1551,1543,865
|
|
20231227,122800,104968531,1553,1553,1553,1553,0
|
|
20231227,122700,104968531,1553,1553,1553,1553,1099
|
|
20231227,122600,103261784,1560,1560,1560,1560,100
|
|
20231227,122500,103105784,1560,1560,1560,1560,1
|
|
20231227,122400,103104224,1560,1560,1560,1560,0
|
|
20231227,122300,103104224,1560,1560,1560,1560,0
|
|
20231227,122200,103104224,1560,1560,1560,1560,1
|
|
20231227,122100,103102664,1560,1560,1560,1560,0
|
|
20231227,122000,103102664,1560,1560,1560,1560,0
|
|
20231227,121900,103102664,1560,1560,1560,1560,0
|
|
20231227,121800,103102664,1560,1560,1560,1560,0
|
|
20231227,121700,103102664,1560,1560,1560,1560,0
|
|
20231227,121600,103102664,1560,1560,1560,1560,0
|
|
20231227,121500,103102664,1560,1560,1560,1560,5
|
|
20231227,121400,103094864,1560,1560,1560,1560,0
|
|
20231227,121300,103094864,1560,1560,1560,1560,0
|
|
20231227,121200,103094864,1560,1560,1560,1560,1
|
|
20231227,121100,103093304,1560,1560,1560,1560,0
|
|
20231227,121000,103093304,1560,1560,1560,1560,0
|
|
20231227,120900,103093304,1560,1560,1560,1560,0
|
|
20231227,120800,103093304,1560,1558,1560,1558,8
|
|
20231227,120700,103080836,1560,1560,1560,1560,0
|
|
20231227,120600,103080836,1560,1560,1560,1560,0
|
|
20231227,120500,103080836,1560,1560,1560,1560,0
|
|
20231227,120400,103080836,1560,1560,1560,1560,0
|
|
20231227,120300,103080836,1560,1560,1560,1560,0
|
|
20231227,120200,103080836,1560,1560,1560,1560,0
|
|
20231227,120100,103080836,1560,1560,1560,1560,0
|
|
20231227,120000,103080836,1560,1558,1560,1558,7
|
|
20231227,115900,103069926,1558,1558,1558,1558,1
|
|
20231227,115800,103068368,1545,1554,1554,1545,390
|
|
20231227,115700,102464422,1560,1560,1560,1560,90
|
|
20231227,115600,102324022,1560,1560,1560,1560,0
|
|
20231227,115500,102324022,1560,1560,1560,1560,1
|
|
20231227,115400,102322462,1555,1555,1555,1555,1099
|
|
20231227,115300,100613517,1561,1561,1561,1561,1
|
|
20231227,115200,100611956,1558,1561,1561,1558,489
|
|
20231227,115100,99850045,1567,1567,1567,1567,1
|
|
20231227,115000,99848478,1561,1561,1561,1561,0
|
|
20231227,114900,99848478,1561,1561,1561,1561,3
|
|
20231227,114800,99843795,1569,1569,1569,1569,0
|
|
20231227,114700,99843795,1569,1569,1569,1569,0
|
|
20231227,114600,99843795,1569,1565,1569,1565,6
|
|
20231227,114500,99834401,1569,1569,1569,1569,10
|
|
20231227,114400,99818711,1569,1569,1569,1569,0
|
|
20231227,114300,99818711,1569,1562,1569,1562,19
|
|
20231227,114200,99789026,1562,1569,1569,1562,220
|
|
20231227,114100,99445316,1569,1569,1569,1569,0
|
|
20231227,114000,99445316,1569,1569,1569,1569,1
|
|
20231227,113900,99443747,1568,1568,1568,1568,300
|
|
20231227,113800,98973347,1568,1568,1568,1568,0
|
|
20231227,113700,98973347,1568,1568,1568,1568,88
|
|
20231227,113600,98835363,1568,1568,1568,1568,51
|
|
20231227,113500,98755395,1568,1568,1568,1568,511
|
|
20231227,113400,97954147,1568,1567,1568,1567,658
|
|
20231227,113300,96923050,1567,1567,1567,1567,137
|
|
20231227,113200,96708371,1567,1567,1567,1567,0
|
|
20231227,113100,96708371,1567,1567,1567,1567,0
|
|
20231227,113000,96708371,1567,1567,1567,1567,15
|
|
20231227,112900,96684866,1568,1568,1568,1568,0
|
|
20231227,112800,96684866,1568,1568,1568,1568,0
|
|
20231227,112700,96684866,1568,1568,1568,1568,0
|
|
20231227,112600,96684866,1568,1568,1568,1568,0
|
|
20231227,112500,96684866,1568,1568,1568,1568,0
|
|
20231227,112400,96684866,1568,1568,1568,1568,20
|
|
20231227,112300,96653506,1570,1570,1570,1570,0
|
|
20231227,112200,96653506,1570,1570,1570,1570,0
|
|
20231227,112100,96653506,1570,1567,1570,1567,58
|
|
20231227,112000,96562616,1567,1562,1567,1562,104
|
|
20231227,111900,96400150,1562,1562,1562,1562,0
|
|
20231227,111800,96400150,1562,1561,1562,1560,250
|
|
20231227,111700,96009740,1562,1561,1562,1560,21
|
|
20231227,111600,95976968,1562,1561,1562,1561,2
|
|
20231227,111500,95973845,1560,1558,1560,1558,269
|
|
20231227,111400,95554684,1558,1558,1558,1558,0
|
|
20231227,111300,95554684,1558,1551,1558,1551,1119
|
|
20231227,111200,93819094,1551,1551,1551,1551,1
|
|
20231227,111100,93817543,1548,1548,1548,1548,10
|
|
20231227,111000,93802063,1551,1551,1551,1551,59
|
|
20231227,110900,93710554,1550,1550,1550,1550,224
|
|
20231227,110800,93363354,1549,1549,1549,1549,372
|
|
20231227,110700,92787126,1549,1549,1549,1549,0
|
|
20231227,110600,92787126,1549,1549,1549,1549,0
|
|
20231227,110500,92787126,1549,1549,1549,1549,5
|
|
20231227,110400,92779381,1549,1549,1549,1549,15
|
|
20231227,110300,92756146,1549,1549,1549,1549,0
|
|
20231227,110200,92756146,1549,1549,1549,1549,0
|
|
20231227,110100,92756146,1549,1549,1549,1549,0
|
|
20231227,110000,92756146,1549,1549,1549,1549,0
|
|
20231227,105900,92756146,1549,1549,1549,1549,0
|
|
20231227,105800,92756146,1549,1549,1549,1549,30
|
|
20231227,105700,92709676,1549,1549,1549,1549,0
|
|
20231227,105600,92709676,1549,1549,1549,1549,0
|
|
20231227,105500,92709676,1549,1549,1549,1549,0
|
|
20231227,105400,92709676,1549,1549,1549,1549,0
|
|
20231227,105300,92709676,1549,1549,1549,1549,0
|
|
20231227,105200,92709676,1549,1549,1549,1549,1
|
|
20231227,105100,92708127,1542,1542,1542,1542,24
|
|
20231227,105000,92671119,1549,1549,1549,1549,0
|
|
20231227,104900,92671119,1549,1549,1549,1549,800
|
|
20231227,104800,91431919,1549,1549,1549,1549,29
|
|
20231227,104700,91386998,1549,1549,1549,1549,30
|
|
20231227,104600,91340528,1549,1549,1549,1549,0
|
|
20231227,104500,91340528,1549,1549,1549,1549,0
|
|
20231227,104400,91340528,1549,1549,1549,1549,500
|
|
20231227,104300,90566028,1549,1548,1549,1548,2
|
|
20231227,104200,90562931,1538,1538,1538,1538,200
|
|
20231227,104100,90255331,1549,1549,1549,1549,0
|
|
20231227,104000,90255331,1549,1541,1549,1537,661
|
|
20231227,103900,89238790,1549,1549,1549,1549,0
|
|
20231227,103800,89238790,1549,1548,1549,1548,6
|
|
20231227,103700,89229497,1541,1542,1542,1541,6443
|
|
20231227,103600,79300833,1541,1542,1542,1541,1604
|
|
20231227,103500,76828438,1543,1543,1543,1543,16
|
|
20231227,103400,76803750,1549,1549,1549,1549,0
|
|
20231227,103300,76803750,1549,1549,1549,1549,1
|
|
20231227,103200,76802201,1549,1550,1550,1549,16
|
|
20231227,103100,76777416,1549,1542,1549,1542,402
|
|
20231227,103000,76154725,1549,1549,1549,1549,1
|
|
20231227,102900,76153176,1549,1549,1549,1549,15
|
|
20231227,102800,76129941,1550,1550,1550,1550,0
|
|
20231227,102700,76129941,1550,1550,1550,1550,0
|
|
20231227,102600,76129941,1550,1550,1550,1550,0
|
|
20231227,102500,76129941,1550,1550,1550,1550,0
|
|
20231227,102400,76129941,1550,1550,1550,1550,0
|
|
20231227,102300,76129941,1550,1550,1550,1550,0
|
|
20231227,102200,76129941,1550,1550,1550,1550,130
|
|
20231227,102100,75928441,1550,1550,1550,1550,0
|
|
20231227,102000,75928441,1550,1550,1550,1550,0
|
|
20231227,101900,75928441,1550,1550,1550,1550,0
|
|
20231227,101800,75928441,1550,1550,1550,1550,0
|
|
20231227,101700,75928441,1550,1538,1550,1538,3882
|
|
20231227,101600,69951522,1538,1538,1538,1538,0
|
|
20231227,101500,69951522,1538,1537,1538,1537,92
|
|
20231227,101400,69810027,1538,1537,1538,1537,201
|
|
20231227,101300,69501089,1538,1537,1538,1537,121
|
|
20231227,101200,69315111,1538,1539,1539,1538,30
|
|
20231227,101100,69268948,1540,1541,1541,1540,420
|
|
20231227,101000,68621948,1541,1542,1542,1541,1725
|
|
20231227,100900,65963048,1542,1549,1549,1542,6588
|
|
20231227,100800,55773285,1549,1550,1550,1549,1171
|
|
20231227,100700,53958265,1551,1552,1552,1551,611
|
|
20231227,100600,53010361,1553,1553,1553,1553,0
|
|
20231227,100500,53010361,1553,1553,1553,1553,1
|
|
20231227,100400,53008808,1552,1552,1552,1552,43
|
|
20231227,100300,52942072,1553,1553,1553,1553,5
|
|
20231227,100200,52934307,1553,1553,1553,1553,10
|
|
20231227,100100,52918777,1553,1553,1553,1553,15
|
|
20231227,100000,52895482,1553,1553,1553,1553,143
|
|
20231227,095900,52673403,1552,1552,1552,1552,30
|
|
20231227,095800,52626843,1552,1555,1555,1552,1237
|
|
20231227,095700,50705800,1553,1555,1555,1553,3172
|
|
20231227,095600,45773923,1555,1555,1555,1555,1200
|
|
20231227,095500,43907923,1555,1555,1555,1555,0
|
|
20231227,095400,43907923,1555,1555,1555,1555,58
|
|
20231227,095300,43817733,1556,1556,1556,1556,505
|
|
20231227,095200,43031953,1556,1556,1556,1556,1178
|
|
20231227,095100,41198985,1558,1558,1558,1558,0
|
|
20231227,095000,41198985,1558,1557,1558,1557,2
|
|
20231227,094900,41195870,1558,1561,1561,1557,188
|
|
20231227,094800,40902715,1559,1559,1559,1559,15
|
|
20231227,094700,40879330,1561,1558,1561,1558,55
|
|
20231227,094600,40793637,1558,1560,1560,1558,126
|
|
20231227,094500,40597309,1561,1561,1561,1561,500
|
|
20231227,094400,39816809,1561,1561,1561,1561,0
|
|
20231227,094300,39816809,1561,1561,1561,1561,0
|
|
20231227,094200,39816809,1561,1561,1561,1561,1
|
|
20231227,094100,39815248,1559,1560,1560,1559,11
|
|
20231227,094000,39798098,1560,1561,1561,1560,36
|
|
20231227,093900,39741913,1560,1560,1560,1560,0
|
|
20231227,093800,39741913,1560,1560,1560,1560,53
|
|
20231227,093700,39659233,1561,1561,1561,1561,0
|
|
20231227,093600,39659233,1561,1561,1561,1561,5
|
|
20231227,093500,39651428,1562,1557,1562,1557,37
|
|
20231227,093400,39593789,1562,1561,1562,1559,24
|
|
20231227,093300,39556321,1562,1562,1562,1562,39
|
|
20231227,093200,39495403,1562,1562,1562,1562,4
|
|
20231227,093100,39489155,1562,1562,1562,1562,0
|
|
20231227,093000,39489155,1562,1562,1562,1562,4
|
|
20231227,092900,39482907,1562,1562,1562,1562,4
|
|
20231227,092800,39476659,1562,1565,1565,1561,1357
|
|
20231227,092700,37358291,1566,1561,1566,1561,84
|
|
20231227,092600,37227147,1561,1553,1561,1553,105
|
|
20231227,092500,37064042,1553,1566,1566,1553,263
|
|
20231227,092400,36655454,1567,1558,1567,1553,4595
|
|
20231227,092300,29511396,1558,1558,1558,1558,15
|
|
20231227,092200,29488026,1558,1558,1558,1558,114
|
|
20231227,092100,29310414,1558,1558,1558,1558,749
|
|
20231227,092000,28143472,1558,1557,1558,1557,2030
|
|
20231227,091900,24981831,1557,1557,1557,1553,6140
|
|
20231227,091800,15443771,1557,1557,1557,1557,4
|
|
20231227,091700,15437543,1558,1558,1558,1558,4
|
|
20231227,091600,15431311,1558,1558,1558,1558,4
|
|
20231227,091500,15425079,1558,1552,1558,1552,231
|
|
20231227,091400,15065481,1558,1558,1558,1558,5
|
|
20231227,091300,15057691,1558,1558,1558,1558,459
|
|
20231227,091200,14342569,1558,1558,1558,1558,132
|
|
20231227,091100,14136913,1552,1557,1558,1552,195
|
|
20231227,091000,13833497,1558,1558,1558,1558,170
|
|
20231227,090900,13568637,1559,1559,1559,1552,785
|
|
20231227,090800,12346892,1559,1559,1559,1559,1
|
|
20231227,090700,12345333,1558,1558,1558,1558,4
|
|
20231227,090600,12339101,1559,1554,1559,1551,3121
|
|
20231227,090500,7489326,1554,1557,1559,1554,243
|
|
20231227,090400,7111226,1559,1560,1560,1558,480
|
|
20231227,090300,6362751,1568,1568,1568,1564,1514
|
|
20231227,090200,3994799,1568,1564,1570,1563,993
|
|
20231227,090100,2438276,1574,1574,1574,1574,14
|
|
20231227,090000,2416240,1576,1575,1576,1574,1534
|