577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,183400,121054595,1546,1546,1546,1546,3992
|
|
20231228,183300,121054595,1546,1546,1546,1546,0
|
|
20231228,183200,121054595,1546,1546,1546,1546,0
|
|
20231228,183100,121054595,1546,1546,1546,1546,0
|
|
20231228,183000,121054595,1546,1546,1546,1546,0
|
|
20231228,182900,121054595,1546,1546,1546,1546,0
|
|
20231228,182800,121054595,1546,1546,1546,1546,0
|
|
20231228,182700,121054595,1546,1546,1546,1546,0
|
|
20231228,182600,121054595,1546,1546,1546,1546,0
|
|
20231228,182500,121054595,1546,1546,1546,1546,0
|
|
20231228,182400,121054595,1546,1546,1546,1546,0
|
|
20231228,182300,121054595,1546,1546,1546,1546,0
|
|
20231228,182200,121054595,1546,1546,1546,1546,0
|
|
20231228,182100,121054595,1546,1546,1546,1546,0
|
|
20231228,182000,121054595,1546,1546,1546,1546,0
|
|
20231228,181900,121054595,1546,1546,1546,1546,0
|
|
20231228,181800,121054595,1546,1546,1546,1546,0
|
|
20231228,181700,121054595,1546,1546,1546,1546,0
|
|
20231228,181600,121054595,1546,1546,1546,1546,0
|
|
20231228,181500,121054595,1546,1546,1546,1546,0
|
|
20231228,181400,121054595,1546,1546,1546,1546,0
|
|
20231228,181300,121054595,1546,1546,1546,1546,0
|
|
20231228,181200,121054595,1546,1546,1546,1546,0
|
|
20231228,181100,121054595,1546,1546,1546,1546,0
|
|
20231228,181000,121054595,1546,1546,1546,1546,0
|
|
20231228,180900,121054595,1546,1546,1546,1546,0
|
|
20231228,180800,121054595,1546,1546,1546,1546,0
|
|
20231228,180700,121054595,1546,1546,1546,1546,0
|
|
20231228,180600,121054595,1546,1546,1546,1546,0
|
|
20231228,180500,121054595,1546,1546,1546,1546,0
|
|
20231228,180400,121054595,1546,1546,1546,1546,3992
|
|
20231228,180300,121054595,1546,1546,1546,1546,0
|
|
20231228,180200,121054595,1546,1546,1546,1546,0
|
|
20231228,180100,121054595,1546,1546,1546,1546,0
|
|
20231228,180000,121054595,1546,1546,1546,1546,0
|
|
20231228,175900,121054595,1546,1546,1546,1546,0
|
|
20231228,175800,121054595,1546,1546,1546,1546,0
|
|
20231228,175700,121054595,1546,1546,1546,1546,0
|
|
20231228,175600,121054595,1546,1546,1546,1546,0
|
|
20231228,175500,121054595,1546,1546,1546,1546,0
|
|
20231228,175400,121054595,1546,1546,1546,1546,0
|
|
20231228,175300,121054595,1546,1546,1546,1546,0
|
|
20231228,175200,121054595,1546,1546,1546,1546,0
|
|
20231228,175100,121054595,1546,1546,1546,1546,0
|
|
20231228,175000,121054595,1546,1546,1546,1546,0
|
|
20231228,174900,121054595,1546,1546,1546,1546,0
|
|
20231228,174800,121054595,1546,1546,1546,1546,0
|
|
20231228,174700,121054595,1546,1546,1546,1546,0
|
|
20231228,174600,121054595,1546,1546,1546,1546,0
|
|
20231228,174500,121054595,1546,1546,1546,1546,0
|
|
20231228,174400,121054595,1546,1546,1546,1546,0
|
|
20231228,174300,121054595,1546,1546,1546,1546,0
|
|
20231228,174200,121054595,1546,1546,1546,1546,0
|
|
20231228,174100,121054595,1546,1546,1546,1546,0
|
|
20231228,174000,121054595,1546,1546,1546,1546,0
|
|
20231228,173900,121054595,1546,1546,1546,1546,0
|
|
20231228,173800,121054595,1546,1546,1546,1546,0
|
|
20231228,173700,121054595,1546,1546,1546,1546,0
|
|
20231228,173600,121054595,1546,1546,1546,1546,0
|
|
20231228,173500,121054595,1546,1546,1546,1546,0
|
|
20231228,173400,121054595,1546,1546,1546,1546,3992
|
|
20231228,173300,121054595,1546,1546,1546,1546,0
|
|
20231228,173200,121054595,1546,1546,1546,1546,0
|
|
20231228,173100,121054595,1546,1546,1546,1546,0
|
|
20231228,173000,121054595,1546,1546,1546,1546,0
|
|
20231228,172900,121054595,1546,1546,1546,1546,0
|
|
20231228,172800,121054595,1546,1546,1546,1546,0
|
|
20231228,172700,121054595,1546,1546,1546,1546,0
|
|
20231228,172600,121054595,1546,1546,1546,1546,0
|
|
20231228,172500,121054595,1546,1546,1546,1546,0
|
|
20231228,172400,121054595,1546,1546,1546,1546,0
|
|
20231228,172300,121054595,1546,1546,1546,1546,0
|
|
20231228,172200,121054595,1546,1546,1546,1546,0
|
|
20231228,172100,121054595,1546,1546,1546,1546,0
|
|
20231228,172000,121054595,1546,1546,1546,1546,0
|
|
20231228,171900,121054595,1546,1546,1546,1546,0
|
|
20231228,171800,121054595,1546,1546,1546,1546,0
|
|
20231228,171700,121054595,1546,1546,1546,1546,0
|
|
20231228,171600,121054595,1546,1546,1546,1546,0
|
|
20231228,171500,121054595,1546,1546,1546,1546,0
|
|
20231228,171400,121054595,1546,1546,1546,1546,0
|
|
20231228,171300,121054595,1546,1546,1546,1546,0
|
|
20231228,171200,121054595,1546,1546,1546,1546,0
|
|
20231228,171100,121054595,1546,1546,1546,1546,0
|
|
20231228,171000,121054595,1546,1546,1546,1546,0
|
|
20231228,170900,121054595,1546,1546,1546,1546,0
|
|
20231228,170800,121054595,1546,1546,1546,1546,0
|
|
20231228,170700,121054595,1546,1546,1546,1546,0
|
|
20231228,170600,121054595,1546,1546,1546,1546,0
|
|
20231228,170500,121054595,1546,1546,1546,1546,0
|
|
20231228,170400,121054595,1546,1546,1546,1546,3992
|
|
20231228,170300,121054595,1546,1546,1546,1546,0
|
|
20231228,170200,121054595,1546,1546,1546,1546,0
|
|
20231228,170100,121054595,1546,1546,1546,1546,0
|
|
20231228,170000,121054595,1546,1546,1546,1546,0
|
|
20231228,165900,121054595,1546,1546,1546,1546,0
|
|
20231228,165800,121054595,1546,1546,1546,1546,0
|
|
20231228,165700,121054595,1546,1546,1546,1546,0
|
|
20231228,165600,121054595,1546,1546,1546,1546,0
|
|
20231228,165500,121054595,1546,1546,1546,1546,0
|
|
20231228,165400,121054595,1546,1546,1546,1546,0
|
|
20231228,165300,121054595,1546,1546,1546,1546,0
|
|
20231228,165200,121054595,1546,1546,1546,1546,0
|
|
20231228,165100,121054595,1546,1546,1546,1546,0
|
|
20231228,165000,121054595,1546,1546,1546,1546,0
|
|
20231228,164900,121054595,1546,1546,1546,1546,0
|
|
20231228,164800,121054595,1546,1546,1546,1546,0
|
|
20231228,164700,121054595,1546,1546,1546,1546,0
|
|
20231228,164600,121054595,1546,1546,1546,1546,0
|
|
20231228,164500,121054595,1546,1546,1546,1546,0
|
|
20231228,164400,121054595,1546,1546,1546,1546,0
|
|
20231228,164300,121054595,1546,1546,1546,1546,0
|
|
20231228,164200,121054595,1546,1546,1546,1546,0
|
|
20231228,164100,121054595,1546,1546,1546,1546,0
|
|
20231228,164000,121054595,1546,1546,1546,1546,0
|
|
20231228,163900,121054595,1546,1546,1546,1546,0
|
|
20231228,163800,121054595,1546,1546,1546,1546,0
|
|
20231228,163700,121054595,1546,1546,1546,1546,0
|
|
20231228,163600,121054595,1546,1546,1546,1546,0
|
|
20231228,163500,121054595,1546,1546,1546,1546,0
|
|
20231228,163400,121054595,1546,1546,1546,1546,3992
|
|
20231228,163300,121054595,1546,1546,1546,1546,0
|
|
20231228,163200,121054595,1546,1546,1546,1546,0
|
|
20231228,163100,121054595,1546,1546,1546,1546,0
|
|
20231228,163000,121054595,1546,1546,1546,1546,0
|
|
20231228,162900,121054595,1546,1546,1546,1546,0
|
|
20231228,162800,121054595,1546,1546,1546,1546,0
|
|
20231228,162700,121054595,1546,1546,1546,1546,0
|
|
20231228,162600,121054595,1546,1546,1546,1546,0
|
|
20231228,162500,121054595,1546,1546,1546,1546,0
|
|
20231228,162400,121054595,1546,1546,1546,1546,0
|
|
20231228,162300,121054595,1546,1546,1546,1546,0
|
|
20231228,162200,121054595,1546,1546,1546,1546,0
|
|
20231228,162100,121054595,1546,1546,1546,1546,0
|
|
20231228,162000,121054595,1546,1546,1546,1546,0
|
|
20231228,161900,121054595,1546,1546,1546,1546,0
|
|
20231228,161800,121054595,1546,1546,1546,1546,0
|
|
20231228,161700,121054595,1546,1546,1546,1546,0
|
|
20231228,161600,121054595,1546,1546,1546,1546,0
|
|
20231228,161500,121054595,1546,1546,1546,1546,0
|
|
20231228,161400,121054595,1546,1546,1546,1546,0
|
|
20231228,161300,121054595,1546,1546,1546,1546,0
|
|
20231228,161200,121054595,1546,1546,1546,1546,0
|
|
20231228,161100,121054595,1546,1546,1546,1546,0
|
|
20231228,161000,121054595,1546,1546,1546,1546,0
|
|
20231228,160900,121054595,1546,1546,1546,1546,0
|
|
20231228,160800,121054595,1546,1546,1546,1546,0
|
|
20231228,160700,121054595,1546,1546,1546,1546,0
|
|
20231228,160600,121054595,1546,1546,1546,1546,0
|
|
20231228,160500,121054595,1546,1546,1546,1546,0
|
|
20231228,160400,121054595,1546,1546,1546,1546,3992
|
|
20231228,160300,121054595,1546,1546,1546,1546,0
|
|
20231228,160200,121054595,1546,1546,1546,1546,0
|
|
20231228,160100,121054595,1546,1546,1546,1546,0
|
|
20231228,160000,121054595,1546,1546,1546,1546,0
|
|
20231228,155900,121054595,1546,1546,1546,1546,0
|
|
20231228,155800,121054595,1546,1546,1546,1546,0
|
|
20231228,155700,121054595,1546,1546,1546,1546,0
|
|
20231228,155600,121054595,1546,1546,1546,1546,0
|
|
20231228,155500,121054595,1546,1546,1546,1546,0
|
|
20231228,155400,121054595,1546,1546,1546,1546,0
|
|
20231228,155300,121054595,1546,1546,1546,1546,0
|
|
20231228,155200,121054595,1546,1546,1546,1546,0
|
|
20231228,155100,121054595,1546,1546,1546,1546,0
|
|
20231228,155000,121054595,1546,1546,1546,1546,0
|
|
20231228,154900,121054595,1546,1546,1546,1546,0
|
|
20231228,154800,121054595,1546,1546,1546,1546,0
|
|
20231228,154700,121054595,1546,1546,1546,1546,0
|
|
20231228,154600,121054595,1546,1546,1546,1546,0
|
|
20231228,154500,121054595,1546,1546,1546,1546,0
|
|
20231228,154400,121054595,1546,1546,1546,1546,0
|
|
20231228,154300,121054595,1546,1546,1546,1546,0
|
|
20231228,154200,121054595,1546,1546,1546,1546,0
|
|
20231228,154100,121054595,1546,1546,1546,1546,0
|
|
20231228,154000,121054595,1546,1546,1546,1546,0
|
|
20231228,153900,121054595,1546,1546,1546,1546,0
|
|
20231228,153800,121054595,1546,1546,1546,1546,0
|
|
20231228,153700,121054595,1546,1546,1546,1546,0
|
|
20231228,153600,121054595,1546,1546,1546,1546,0
|
|
20231228,153500,121054595,1546,1546,1546,1546,0
|
|
20231228,153400,121054595,1546,1546,1546,1546,3992
|
|
20231228,153300,121054595,1546,1546,1546,1546,0
|
|
20231228,153200,121054595,1546,1546,1546,1546,0
|
|
20231228,153100,121054595,1546,1546,1546,1546,0
|
|
20231228,153000,121054595,1546,1546,1546,1546,3992
|
|
20231228,152900,114882963,1549,1549,1549,1549,0
|
|
20231228,152800,114882963,1549,1549,1549,1549,0
|
|
20231228,152700,114882963,1549,1549,1549,1549,0
|
|
20231228,152600,114882963,1549,1549,1549,1549,0
|
|
20231228,152500,114882963,1549,1549,1549,1549,0
|
|
20231228,152400,114882963,1549,1549,1549,1549,0
|
|
20231228,152300,114882963,1549,1549,1549,1549,0
|
|
20231228,152200,114882963,1549,1549,1549,1549,0
|
|
20231228,152100,114882963,1549,1549,1549,1549,0
|
|
20231228,152000,114882963,1549,1549,1549,1549,0
|
|
20231228,151900,114882963,1549,1547,1549,1547,151
|
|
20231228,151800,114649362,1547,1547,1547,1547,221
|
|
20231228,151700,114307475,1549,1549,1549,1549,0
|
|
20231228,151600,114307475,1549,1549,1549,1549,15
|
|
20231228,151500,114284240,1549,1549,1549,1549,0
|
|
20231228,151400,114284240,1549,1549,1549,1549,432
|
|
20231228,151300,113615072,1546,1549,1549,1546,201
|
|
20231228,151200,113304323,1545,1548,1548,1545,200
|
|
20231228,151100,112995308,1549,1547,1549,1547,359
|
|
20231228,151000,112439931,1548,1548,1548,1548,270
|
|
20231228,150900,112021971,1548,1548,1548,1548,0
|
|
20231228,150800,112021971,1548,1548,1548,1548,300
|
|
20231228,150700,111557571,1551,1551,1551,1551,0
|
|
20231228,150600,111557571,1551,1551,1551,1551,0
|
|
20231228,150500,111557571,1551,1551,1551,1551,0
|
|
20231228,150400,111557571,1551,1549,1551,1549,13
|
|
20231228,150300,111537429,1548,1548,1548,1548,108
|
|
20231228,150200,111370245,1549,1549,1549,1549,0
|
|
20231228,150100,111370245,1549,1549,1549,1549,0
|
|
20231228,150000,111370245,1549,1549,1549,1549,0
|
|
20231228,145900,111370245,1549,1549,1549,1549,0
|
|
20231228,145800,111370245,1549,1549,1549,1549,0
|
|
20231228,145700,111370245,1549,1549,1549,1549,0
|
|
20231228,145600,111370245,1549,1549,1549,1549,0
|
|
20231228,145500,111370245,1549,1549,1549,1549,0
|
|
20231228,145400,111370245,1549,1549,1549,1549,600
|
|
20231228,145300,110440845,1553,1553,1553,1553,0
|
|
20231228,145200,110440845,1553,1553,1553,1553,0
|
|
20231228,145100,110440845,1553,1547,1553,1547,214
|
|
20231228,145000,110109781,1547,1558,1559,1546,4705
|
|
20231228,144900,102828763,1558,1558,1558,1558,0
|
|
20231228,144800,102828763,1558,1558,1558,1558,1
|
|
20231228,144700,102827205,1551,1552,1552,1551,400
|
|
20231228,144600,102206804,1559,1559,1559,1559,0
|
|
20231228,144500,102206804,1559,1557,1559,1557,3800
|
|
20231228,144400,96285663,1556,1556,1556,1556,200
|
|
20231228,144300,95974463,1556,1556,1556,1556,10
|
|
20231228,144200,95958903,1556,1555,1556,1555,3
|
|
20231228,144100,95954237,1556,1556,1556,1556,0
|
|
20231228,144000,95954237,1556,1556,1556,1556,0
|
|
20231228,143900,95954237,1556,1550,1556,1549,23
|
|
20231228,143800,95918601,1556,1556,1556,1556,1
|
|
20231228,143700,95917045,1550,1550,1550,1550,28
|
|
20231228,143600,95873645,1557,1552,1557,1550,7
|
|
20231228,143500,95862785,1553,1554,1554,1553,1758
|
|
20231228,143400,93131890,1554,1554,1554,1554,0
|
|
20231228,143300,93131890,1554,1554,1554,1554,0
|
|
20231228,143200,93131890,1554,1554,1554,1554,96
|
|
20231228,143100,92982706,1561,1561,1561,1561,0
|
|
20231228,143000,92982706,1561,1561,1561,1561,0
|
|
20231228,142900,92982706,1561,1561,1561,1561,0
|
|
20231228,142800,92982706,1561,1561,1561,1561,0
|
|
20231228,142700,92982706,1561,1561,1561,1561,0
|
|
20231228,142600,92982706,1561,1561,1561,1561,1
|
|
20231228,142500,92981145,1554,1554,1554,1554,106
|
|
20231228,142400,92816421,1553,1559,1559,1553,727
|
|
20231228,142300,91683790,1559,1559,1559,1559,0
|
|
20231228,142200,91683790,1559,1559,1559,1559,0
|
|
20231228,142100,91683790,1559,1559,1559,1559,0
|
|
20231228,142000,91683790,1559,1559,1559,1559,0
|
|
20231228,141900,91683790,1559,1559,1559,1559,0
|
|
20231228,141800,91683790,1559,1559,1559,1559,1
|
|
20231228,141700,91682231,1558,1558,1558,1558,250
|
|
20231228,141600,91292731,1558,1558,1558,1558,64
|
|
20231228,141500,91193019,1559,1559,1559,1559,0
|
|
20231228,141400,91193019,1559,1559,1559,1559,2
|
|
20231228,141300,91189901,1559,1559,1559,1559,0
|
|
20231228,141200,91189901,1559,1559,1559,1559,0
|
|
20231228,141100,91189901,1559,1559,1559,1559,0
|
|
20231228,141000,91189901,1559,1559,1559,1559,1
|
|
20231228,140900,91188342,1558,1558,1558,1558,258
|
|
20231228,140800,90786378,1558,1558,1558,1558,0
|
|
20231228,140700,90786378,1558,1558,1558,1558,0
|
|
20231228,140600,90786378,1558,1558,1558,1558,0
|
|
20231228,140500,90786378,1558,1558,1558,1558,100
|
|
20231228,140400,90630578,1558,1553,1558,1553,56
|
|
20231228,140300,90543605,1553,1553,1553,1553,1
|
|
20231228,140200,90542052,1559,1559,1559,1559,0
|
|
20231228,140100,90542052,1559,1559,1559,1559,0
|
|
20231228,140000,90542052,1559,1559,1559,1559,0
|
|
20231228,135900,90542052,1559,1559,1559,1559,0
|
|
20231228,135800,90542052,1559,1559,1559,1559,0
|
|
20231228,135700,90542052,1559,1559,1559,1559,0
|
|
20231228,135600,90542052,1559,1559,1559,1559,0
|
|
20231228,135500,90542052,1559,1559,1559,1559,0
|
|
20231228,135400,90542052,1559,1559,1559,1559,1
|
|
20231228,135300,90540493,1559,1559,1559,1559,8
|
|
20231228,135200,90528021,1559,1559,1559,1559,0
|
|
20231228,135100,90528021,1559,1559,1559,1559,0
|
|
20231228,135000,90528021,1559,1559,1559,1559,0
|
|
20231228,134900,90528021,1559,1559,1559,1559,0
|
|
20231228,134800,90528021,1559,1559,1559,1559,0
|
|
20231228,134700,90528021,1559,1559,1559,1559,0
|
|
20231228,134600,90528021,1559,1559,1559,1559,0
|
|
20231228,134500,90528021,1559,1559,1559,1559,0
|
|
20231228,134400,90528021,1559,1559,1559,1559,125
|
|
20231228,134300,90333146,1559,1559,1559,1559,0
|
|
20231228,134200,90333146,1559,1559,1559,1559,1
|
|
20231228,134100,90331587,1554,1554,1554,1554,1174
|
|
20231228,134000,88507191,1559,1559,1559,1559,0
|
|
20231228,133900,88507191,1559,1559,1559,1559,0
|
|
20231228,133800,88507191,1559,1554,1559,1554,22
|
|
20231228,133700,88472998,1559,1559,1559,1559,0
|
|
20231228,133600,88472998,1559,1559,1559,1559,0
|
|
20231228,133500,88472998,1559,1559,1559,1559,0
|
|
20231228,133400,88472998,1559,1559,1559,1559,12
|
|
20231228,133300,88454290,1559,1560,1560,1559,219
|
|
20231228,133200,88112670,1563,1563,1563,1563,0
|
|
20231228,133100,88112670,1563,1563,1563,1563,0
|
|
20231228,133000,88112670,1563,1563,1563,1563,0
|
|
20231228,132900,88112670,1563,1563,1563,1563,0
|
|
20231228,132800,88112670,1563,1563,1563,1563,0
|
|
20231228,132700,88112670,1563,1563,1563,1563,0
|
|
20231228,132600,88112670,1563,1563,1563,1563,0
|
|
20231228,132500,88112670,1563,1560,1563,1560,9
|
|
20231228,132400,88098606,1559,1559,1559,1559,0
|
|
20231228,132300,88098606,1559,1559,1559,1559,0
|
|
20231228,132200,88098606,1559,1559,1559,1559,0
|
|
20231228,132100,88098606,1559,1559,1559,1559,0
|
|
20231228,132000,88098606,1559,1559,1559,1559,0
|
|
20231228,131900,88098606,1559,1563,1563,1559,31
|
|
20231228,131800,88050157,1559,1559,1559,1559,0
|
|
20231228,131700,88050157,1559,1559,1559,1559,0
|
|
20231228,131600,88050157,1559,1559,1559,1559,0
|
|
20231228,131500,88050157,1559,1559,1559,1559,0
|
|
20231228,131400,88050157,1559,1559,1559,1559,0
|
|
20231228,131300,88050157,1559,1559,1559,1559,1467
|
|
20231228,131200,85763104,1563,1563,1563,1563,0
|
|
20231228,131100,85763104,1563,1563,1563,1563,0
|
|
20231228,131000,85763104,1563,1563,1563,1563,0
|
|
20231228,130900,85763104,1563,1563,1563,1563,0
|
|
20231228,130800,85763104,1563,1563,1563,1563,0
|
|
20231228,130700,85763104,1563,1563,1563,1563,0
|
|
20231228,130600,85763104,1563,1563,1563,1563,1
|
|
20231228,130500,85761541,1559,1559,1559,1559,0
|
|
20231228,130400,85761541,1559,1559,1559,1559,1
|
|
20231228,130300,85759982,1560,1560,1560,1560,0
|
|
20231228,130200,85759982,1560,1560,1560,1560,0
|
|
20231228,130100,85759982,1560,1561,1561,1560,646
|
|
20231228,130000,84751852,1561,1561,1561,1561,15
|
|
20231228,125900,84728437,1561,1561,1561,1561,0
|
|
20231228,125800,84728437,1561,1561,1561,1561,0
|
|
20231228,125700,84728437,1561,1561,1561,1561,14
|
|
20231228,125600,84706583,1562,1562,1562,1562,0
|
|
20231228,125500,84706583,1562,1562,1562,1562,0
|
|
20231228,125400,84706583,1562,1562,1562,1562,10
|
|
20231228,125300,84690963,1561,1561,1561,1561,1
|
|
20231228,125200,84689402,1563,1563,1563,1563,0
|
|
20231228,125100,84689402,1563,1563,1563,1563,0
|
|
20231228,125000,84689402,1563,1563,1563,1563,0
|
|
20231228,124900,84689402,1563,1563,1563,1563,0
|
|
20231228,124800,84689402,1563,1563,1563,1563,0
|
|
20231228,124700,84689402,1563,1563,1563,1563,48
|
|
20231228,124600,84614378,1563,1563,1563,1563,1
|
|
20231228,124500,84612815,1560,1560,1560,1560,0
|
|
20231228,124400,84612815,1560,1562,1562,1560,144
|
|
20231228,124300,84388091,1563,1563,1563,1563,0
|
|
20231228,124200,84388091,1563,1563,1563,1563,0
|
|
20231228,124100,84388091,1563,1563,1563,1563,179
|
|
20231228,124000,84108314,1563,1563,1563,1563,0
|
|
20231228,123900,84108314,1563,1563,1563,1563,0
|
|
20231228,123800,84108314,1563,1562,1563,1562,82
|
|
20231228,123700,83980160,1562,1562,1562,1562,560
|
|
20231228,123600,83105440,1562,1561,1562,1561,121
|
|
20231228,123500,82916558,1560,1560,1560,1560,1
|
|
20231228,123400,82914998,1560,1560,1560,1560,0
|
|
20231228,123300,82914998,1560,1560,1560,1560,44
|
|
20231228,123200,82846358,1560,1560,1560,1560,0
|
|
20231228,123100,82846358,1560,1560,1560,1560,1
|
|
20231228,123000,82844798,1559,1559,1559,1559,0
|
|
20231228,122900,82844798,1559,1559,1559,1559,0
|
|
20231228,122800,82844798,1559,1559,1559,1559,0
|
|
20231228,122700,82844798,1559,1559,1559,1559,23
|
|
20231228,122600,82808941,1558,1558,1558,1558,14
|
|
20231228,122500,82787129,1547,1547,1547,1547,0
|
|
20231228,122400,82787129,1547,1547,1547,1547,0
|
|
20231228,122300,82787129,1547,1547,1547,1547,0
|
|
20231228,122200,82787129,1547,1557,1557,1547,100
|
|
20231228,122100,82631819,1557,1557,1557,1557,0
|
|
20231228,122000,82631819,1557,1557,1557,1557,0
|
|
20231228,121900,82631819,1557,1557,1557,1557,0
|
|
20231228,121800,82631819,1557,1557,1557,1557,1
|
|
20231228,121700,82630262,1559,1559,1559,1559,0
|
|
20231228,121600,82630262,1559,1559,1559,1559,0
|
|
20231228,121500,82630262,1559,1559,1559,1559,0
|
|
20231228,121400,82630262,1559,1559,1559,1559,0
|
|
20231228,121300,82630262,1559,1559,1559,1559,0
|
|
20231228,121200,82630262,1559,1547,1559,1547,47
|
|
20231228,121100,82557539,1548,1548,1548,1548,100
|
|
20231228,121000,82402739,1560,1552,1560,1546,1401
|
|
20231228,120900,80236327,1562,1562,1562,1562,0
|
|
20231228,120800,80236327,1562,1562,1562,1562,0
|
|
20231228,120700,80236327,1562,1562,1562,1562,0
|
|
20231228,120600,80236327,1562,1562,1562,1562,0
|
|
20231228,120500,80236327,1562,1562,1562,1562,0
|
|
20231228,120400,80236327,1562,1562,1562,1562,0
|
|
20231228,120300,80236327,1562,1561,1562,1561,2
|
|
20231228,120200,80233204,1552,1552,1552,1552,1091
|
|
20231228,120100,78539972,1562,1561,1562,1561,2
|
|
20231228,120000,78536849,1551,1551,1551,1551,134
|
|
20231228,115900,78329015,1560,1560,1560,1560,0
|
|
20231228,115800,78329015,1560,1560,1560,1560,0
|
|
20231228,115700,78329015,1560,1562,1562,1560,61
|
|
20231228,115600,78233853,1561,1561,1562,1561,8
|
|
20231228,115500,78221363,1561,1561,1561,1561,0
|
|
20231228,115400,78221363,1561,1561,1561,1561,0
|
|
20231228,115300,78221363,1561,1561,1561,1561,0
|
|
20231228,115200,78221363,1561,1561,1561,1561,20
|
|
20231228,115100,78190143,1561,1561,1561,1561,0
|
|
20231228,115000,78190143,1561,1562,1562,1561,14
|
|
20231228,114900,78168283,1563,1563,1563,1563,5
|
|
20231228,114800,78160468,1562,1562,1562,1562,0
|
|
20231228,114700,78160468,1562,1562,1562,1562,75
|
|
20231228,114600,78043318,1562,1562,1562,1562,1
|
|
20231228,114500,78041756,1562,1562,1562,1562,113
|
|
20231228,114400,77865250,1561,1561,1561,1561,145
|
|
20231228,114300,77638905,1561,1561,1561,1561,0
|
|
20231228,114200,77638905,1561,1561,1561,1561,0
|
|
20231228,114100,77638905,1561,1561,1561,1561,0
|
|
20231228,114000,77638905,1561,1561,1561,1561,0
|
|
20231228,113900,77638905,1561,1552,1561,1552,501
|
|
20231228,113800,76861344,1562,1562,1562,1562,0
|
|
20231228,113700,76861344,1562,1562,1562,1562,1
|
|
20231228,113600,76859782,1553,1553,1553,1553,3000
|
|
20231228,113500,72200782,1562,1558,1562,1558,180
|
|
20231228,113400,71920338,1558,1558,1558,1558,223
|
|
20231228,113300,71572904,1562,1562,1562,1562,0
|
|
20231228,113200,71572904,1562,1562,1562,1562,0
|
|
20231228,113100,71572904,1562,1562,1562,1562,300
|
|
20231228,113000,71104304,1562,1562,1562,1562,305
|
|
20231228,112900,70627894,1562,1562,1562,1562,3
|
|
20231228,112800,70623208,1564,1564,1564,1564,0
|
|
20231228,112700,70623208,1564,1564,1564,1564,0
|
|
20231228,112600,70623208,1564,1564,1564,1564,0
|
|
20231228,112500,70623208,1564,1564,1564,1564,0
|
|
20231228,112400,70623208,1564,1564,1564,1564,0
|
|
20231228,112300,70623208,1564,1564,1564,1564,0
|
|
20231228,112200,70623208,1564,1564,1564,1564,0
|
|
20231228,112100,70623208,1564,1564,1564,1564,0
|
|
20231228,112000,70623208,1564,1564,1564,1564,0
|
|
20231228,111900,70623208,1564,1564,1564,1564,0
|
|
20231228,111800,70623208,1564,1564,1564,1564,0
|
|
20231228,111700,70623208,1564,1564,1564,1564,0
|
|
20231228,111600,70623208,1564,1564,1564,1564,0
|
|
20231228,111500,70623208,1564,1564,1564,1564,0
|
|
20231228,111400,70623208,1564,1564,1564,1564,0
|
|
20231228,111300,70623208,1564,1564,1564,1564,0
|
|
20231228,111200,70623208,1564,1564,1564,1564,0
|
|
20231228,111100,70623208,1564,1564,1564,1564,0
|
|
20231228,111000,70623208,1564,1564,1564,1564,0
|
|
20231228,110900,70623208,1564,1564,1564,1564,0
|
|
20231228,110800,70623208,1564,1564,1564,1564,0
|
|
20231228,110700,70623208,1564,1564,1564,1564,0
|
|
20231228,110600,70623208,1564,1564,1564,1564,1
|
|
20231228,110500,70621644,1558,1559,1559,1558,324
|
|
20231228,110400,70116787,1559,1559,1559,1559,65
|
|
20231228,110300,70015452,1564,1563,1564,1563,711
|
|
20231228,110200,68903886,1558,1558,1558,1558,0
|
|
20231228,110100,68903886,1558,1563,1563,1558,722
|
|
20231228,110000,67778940,1564,1564,1564,1564,30
|
|
20231228,105900,67732020,1565,1565,1565,1565,0
|
|
20231228,105800,67732020,1565,1565,1565,1565,0
|
|
20231228,105700,67732020,1565,1566,1566,1565,9070
|
|
20231228,105600,53531777,1567,1567,1567,1567,30
|
|
20231228,105500,53484767,1566,1566,1566,1566,0
|
|
20231228,105400,53484767,1566,1562,1567,1562,199
|
|
20231228,105300,53173087,1565,1565,1565,1565,101
|
|
20231228,105200,53015022,1562,1562,1562,1562,0
|
|
20231228,105100,53015022,1562,1560,1562,1560,208
|
|
20231228,105000,52690128,1558,1558,1558,1558,0
|
|
20231228,104900,52690128,1558,1558,1558,1558,0
|
|
20231228,104800,52690128,1558,1558,1558,1558,0
|
|
20231228,104700,52690128,1558,1558,1558,1558,0
|
|
20231228,104600,52690128,1558,1558,1558,1558,0
|
|
20231228,104500,52690128,1558,1558,1558,1558,0
|
|
20231228,104400,52690128,1558,1558,1558,1558,50
|
|
20231228,104300,52612228,1558,1558,1558,1558,0
|
|
20231228,104200,52612228,1558,1558,1558,1558,0
|
|
20231228,104100,52612228,1558,1558,1558,1558,0
|
|
20231228,104000,52612228,1558,1558,1558,1558,0
|
|
20231228,103900,52612228,1558,1558,1558,1558,0
|
|
20231228,103800,52612228,1558,1558,1558,1558,0
|
|
20231228,103700,52612228,1558,1558,1558,1558,90
|
|
20231228,103600,52472008,1558,1558,1558,1558,0
|
|
20231228,103500,52472008,1558,1558,1558,1558,0
|
|
20231228,103400,52472008,1558,1558,1558,1558,474
|
|
20231228,103300,51733516,1558,1560,1560,1558,1526
|
|
20231228,103200,49355988,1562,1562,1562,1562,4
|
|
20231228,103100,49349740,1560,1553,1560,1553,5362
|
|
20231228,103000,41002578,1553,1553,1553,1553,0
|
|
20231228,102900,41002578,1553,1553,1553,1553,0
|
|
20231228,102800,41002578,1553,1553,1553,1553,1
|
|
20231228,102700,41001025,1552,1548,1552,1548,2696
|
|
20231228,102600,36821733,1545,1545,1545,1545,4
|
|
20231228,102500,36815553,1545,1545,1545,1545,100
|
|
20231228,102400,36661053,1548,1548,1548,1548,0
|
|
20231228,102300,36661053,1548,1548,1548,1548,0
|
|
20231228,102200,36661053,1548,1548,1548,1548,323
|
|
20231228,102100,36161049,1549,1549,1549,1549,10
|
|
20231228,102000,36145559,1549,1549,1549,1549,0
|
|
20231228,101900,36145559,1549,1549,1549,1549,0
|
|
20231228,101800,36145559,1549,1549,1549,1549,1
|
|
20231228,101700,36144010,1544,1544,1544,1544,1348
|
|
20231228,101600,34062698,1549,1549,1549,1549,0
|
|
20231228,101500,34062698,1549,1549,1549,1549,6
|
|
20231228,101400,34053404,1549,1549,1549,1549,1
|
|
20231228,101300,34051855,1544,1544,1544,1544,500
|
|
20231228,101200,33279855,1544,1544,1544,1544,31
|
|
20231228,101100,33231991,1549,1549,1549,1549,12
|
|
20231228,101000,33213403,1549,1549,1549,1549,22
|
|
20231228,100900,33179325,1549,1549,1549,1549,64
|
|
20231228,100800,33080189,1544,1544,1544,1544,316
|
|
20231228,100700,32592285,1544,1549,1549,1544,800
|
|
20231228,100600,31354616,1549,1549,1549,1549,0
|
|
20231228,100500,31354616,1549,1549,1549,1549,0
|
|
20231228,100400,31354616,1549,1549,1549,1549,0
|
|
20231228,100300,31354616,1549,1549,1549,1549,0
|
|
20231228,100200,31354616,1549,1549,1549,1549,10
|
|
20231228,100100,31339126,1549,1549,1549,1549,0
|
|
20231228,100000,31339126,1549,1549,1549,1549,10
|
|
20231228,095900,31323636,1550,1550,1550,1550,0
|
|
20231228,095800,31323636,1550,1550,1550,1550,61
|
|
20231228,095700,31229086,1550,1550,1550,1550,314
|
|
20231228,095600,30742386,1550,1550,1550,1550,908
|
|
20231228,095500,29334986,1550,1550,1550,1550,2308
|
|
20231228,095400,25757586,1550,1550,1550,1550,5
|
|
20231228,095300,25749836,1550,1550,1550,1550,0
|
|
20231228,095200,25749836,1550,1550,1550,1550,1
|
|
20231228,095100,25748286,1549,1549,1549,1549,0
|
|
20231228,095000,25748286,1549,1549,1549,1549,1427
|
|
20231228,094900,23537863,1548,1548,1548,1548,828
|
|
20231228,094800,22256119,1549,1549,1549,1549,185
|
|
20231228,094700,21969554,1550,1550,1550,1550,543
|
|
20231228,094600,21127904,1550,1549,1550,1549,152
|
|
20231228,094500,20892455,1549,1548,1549,1548,2
|
|
20231228,094400,20889358,1548,1549,1549,1548,200
|
|
20231228,094300,20579563,1549,1549,1549,1549,863
|
|
20231228,094200,19242776,1546,1546,1546,1546,0
|
|
20231228,094100,19242776,1546,1546,1549,1546,106
|
|
20231228,094000,19078897,1546,1546,1546,1546,10
|
|
20231228,093900,19063437,1549,1549,1549,1549,324
|
|
20231228,093800,18561561,1549,1549,1549,1549,0
|
|
20231228,093700,18561561,1549,1549,1549,1549,0
|
|
20231228,093600,18561561,1549,1549,1549,1549,1
|
|
20231228,093500,18560012,1549,1549,1549,1549,1
|
|
20231228,093400,18558463,1549,1549,1549,1549,1
|
|
20231228,093300,18556914,1549,1549,1549,1549,0
|
|
20231228,093200,18556914,1549,1542,1549,1542,1024
|
|
20231228,093100,16976886,1543,1545,1545,1543,640
|
|
20231228,093000,15989362,1549,1549,1549,1549,2
|
|
20231228,092900,15986264,1549,1549,1549,1549,64
|
|
20231228,092800,15887128,1549,1549,1549,1549,0
|
|
20231228,092700,15887128,1549,1549,1549,1549,2
|
|
20231228,092600,15884030,1549,1549,1549,1549,0
|
|
20231228,092500,15884030,1549,1549,1549,1549,655
|
|
20231228,092400,14869435,1550,1550,1550,1550,320
|
|
20231228,092300,14373435,1550,1550,1550,1550,38
|
|
20231228,092200,14314535,1550,1549,1550,1549,417
|
|
20231228,092100,13668356,1549,1549,1549,1549,347
|
|
20231228,092000,13130853,1549,1544,1549,1544,20
|
|
20231228,091900,13099968,1544,1544,1544,1544,42
|
|
20231228,091800,13035120,1544,1544,1544,1544,466
|
|
20231228,091700,12315616,1544,1544,1544,1544,1013
|
|
20231228,091600,10751544,1549,1548,1549,1548,2
|
|
20231228,091500,10748447,1545,1545,1545,1545,461
|
|
20231228,091400,10036202,1545,1545,1545,1545,0
|
|
20231228,091300,10036202,1545,1547,1547,1545,59
|
|
20231228,091200,9945020,1548,1548,1548,1548,5
|
|
20231228,091100,9937280,1550,1548,1550,1548,2
|
|
20231228,091000,9934182,1549,1550,1550,1549,104
|
|
20231228,090900,9772986,1550,1550,1550,1550,23
|
|
20231228,090800,9737336,1554,1550,1554,1550,21
|
|
20231228,090700,9704782,1558,1558,1558,1558,0
|
|
20231228,090600,9704782,1558,1558,1558,1558,50
|
|
20231228,090500,9626882,1555,1555,1555,1555,100
|
|
20231228,090400,9471382,1558,1555,1558,1555,1501
|
|
20231228,090300,7137324,1555,1545,1558,1545,264
|
|
20231228,090200,6727820,1550,1550,1550,1550,160
|
|
20231228,090100,6479820,1560,1560,1560,1560,8
|
|
20231228,090000,6467340,1550,1560,1560,1550,4154
|