589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,184600,94772246,1466,1466,1466,1466,3006
|
|
20231218,184500,94772246,1466,1466,1466,1466,0
|
|
20231218,184400,94772246,1466,1466,1466,1466,0
|
|
20231218,184300,94772246,1466,1466,1466,1466,0
|
|
20231218,184200,94772246,1466,1466,1466,1466,0
|
|
20231218,184100,94772246,1466,1466,1466,1466,0
|
|
20231218,184000,94772246,1466,1466,1466,1466,0
|
|
20231218,183900,94772246,1466,1466,1466,1466,0
|
|
20231218,183800,94772246,1466,1466,1466,1466,0
|
|
20231218,183700,94772246,1466,1466,1466,1466,0
|
|
20231218,183600,94772246,1466,1466,1466,1466,0
|
|
20231218,183500,94772246,1466,1466,1466,1466,0
|
|
20231218,183400,94772246,1466,1466,1466,1466,0
|
|
20231218,183300,94772246,1466,1466,1466,1466,0
|
|
20231218,183200,94772246,1466,1466,1466,1466,0
|
|
20231218,183100,94772246,1466,1466,1466,1466,0
|
|
20231218,183000,94772246,1466,1466,1466,1466,0
|
|
20231218,182900,94772246,1466,1466,1466,1466,0
|
|
20231218,182800,94772246,1466,1466,1466,1466,0
|
|
20231218,182700,94772246,1466,1466,1466,1466,0
|
|
20231218,182600,94772246,1466,1466,1466,1466,0
|
|
20231218,182500,94772246,1466,1466,1466,1466,0
|
|
20231218,182400,94772246,1466,1466,1466,1466,0
|
|
20231218,182300,94772246,1466,1466,1466,1466,0
|
|
20231218,182200,94772246,1466,1466,1466,1466,0
|
|
20231218,182100,94772246,1466,1466,1466,1466,0
|
|
20231218,182000,94772246,1466,1466,1466,1466,0
|
|
20231218,181900,94772246,1466,1466,1466,1466,0
|
|
20231218,181800,94772246,1466,1466,1466,1466,0
|
|
20231218,181700,94772246,1466,1466,1466,1466,0
|
|
20231218,181600,94772246,1466,1466,1466,1466,3006
|
|
20231218,181500,94772246,1466,1466,1466,1466,0
|
|
20231218,181400,94772246,1466,1466,1466,1466,0
|
|
20231218,181300,94772246,1466,1466,1466,1466,0
|
|
20231218,181200,94772246,1466,1466,1466,1466,0
|
|
20231218,181100,94772246,1466,1466,1466,1466,0
|
|
20231218,181000,94772246,1466,1466,1466,1466,0
|
|
20231218,180900,94772246,1466,1466,1466,1466,0
|
|
20231218,180800,94772246,1466,1466,1466,1466,0
|
|
20231218,180700,94772246,1466,1466,1466,1466,0
|
|
20231218,180600,94772246,1466,1466,1466,1466,0
|
|
20231218,180500,94772246,1466,1466,1466,1466,0
|
|
20231218,180400,94772246,1466,1466,1466,1466,0
|
|
20231218,180300,94772246,1466,1466,1466,1466,0
|
|
20231218,180200,94772246,1466,1466,1466,1466,0
|
|
20231218,180100,94772246,1466,1466,1466,1466,0
|
|
20231218,180000,94772246,1466,1466,1466,1466,0
|
|
20231218,175900,94772246,1466,1466,1466,1466,0
|
|
20231218,175800,94772246,1466,1466,1466,1466,0
|
|
20231218,175700,94772246,1466,1466,1466,1466,0
|
|
20231218,175600,94772246,1466,1466,1466,1466,0
|
|
20231218,175500,94772246,1466,1466,1466,1466,0
|
|
20231218,175400,94772246,1466,1466,1466,1466,0
|
|
20231218,175300,94772246,1466,1466,1466,1466,0
|
|
20231218,175200,94772246,1466,1466,1466,1466,0
|
|
20231218,175100,94772246,1466,1466,1466,1466,0
|
|
20231218,175000,94772246,1466,1466,1466,1466,0
|
|
20231218,174900,94772246,1466,1466,1466,1466,0
|
|
20231218,174800,94772246,1466,1466,1466,1466,0
|
|
20231218,174700,94772246,1466,1466,1466,1466,0
|
|
20231218,174600,94772246,1466,1466,1466,1466,3006
|
|
20231218,174500,94772246,1466,1466,1466,1466,0
|
|
20231218,174400,94772246,1466,1466,1466,1466,0
|
|
20231218,174300,94772246,1466,1466,1466,1466,0
|
|
20231218,174200,94772246,1466,1466,1466,1466,0
|
|
20231218,174100,94772246,1466,1466,1466,1466,0
|
|
20231218,174000,94772246,1466,1466,1466,1466,0
|
|
20231218,173900,94772246,1466,1466,1466,1466,0
|
|
20231218,173800,94772246,1466,1466,1466,1466,0
|
|
20231218,173700,94772246,1466,1466,1466,1466,0
|
|
20231218,173600,94772246,1466,1466,1466,1466,0
|
|
20231218,173500,94772246,1466,1466,1466,1466,0
|
|
20231218,173400,94772246,1466,1466,1466,1466,0
|
|
20231218,173300,94772246,1466,1466,1466,1466,0
|
|
20231218,173200,94772246,1466,1466,1466,1466,0
|
|
20231218,173100,94772246,1466,1466,1466,1466,0
|
|
20231218,173000,94772246,1466,1466,1466,1466,0
|
|
20231218,172900,94772246,1466,1466,1466,1466,0
|
|
20231218,172800,94772246,1466,1466,1466,1466,0
|
|
20231218,172700,94772246,1466,1466,1466,1466,0
|
|
20231218,172600,94772246,1466,1466,1466,1466,0
|
|
20231218,172500,94772246,1466,1466,1466,1466,0
|
|
20231218,172400,94772246,1466,1466,1466,1466,0
|
|
20231218,172300,94772246,1466,1466,1466,1466,0
|
|
20231218,172200,94772246,1466,1466,1466,1466,0
|
|
20231218,172100,94772246,1466,1466,1466,1466,0
|
|
20231218,172000,94772246,1466,1466,1466,1466,0
|
|
20231218,171900,94772246,1466,1466,1466,1466,0
|
|
20231218,171800,94772246,1466,1466,1466,1466,0
|
|
20231218,171700,94772246,1466,1466,1466,1466,0
|
|
20231218,171600,94772246,1466,1466,1466,1466,3006
|
|
20231218,171500,94772246,1466,1466,1466,1466,0
|
|
20231218,171400,94772246,1466,1466,1466,1466,0
|
|
20231218,171300,94772246,1466,1466,1466,1466,0
|
|
20231218,171200,94772246,1466,1466,1466,1466,0
|
|
20231218,171100,94772246,1466,1466,1466,1466,0
|
|
20231218,171000,94772246,1466,1466,1466,1466,0
|
|
20231218,170900,94772246,1466,1466,1466,1466,0
|
|
20231218,170800,94772246,1466,1466,1466,1466,0
|
|
20231218,170700,94772246,1466,1466,1466,1466,0
|
|
20231218,170600,94772246,1466,1466,1466,1466,0
|
|
20231218,170500,94772246,1466,1466,1466,1466,0
|
|
20231218,170400,94772246,1466,1466,1466,1466,0
|
|
20231218,170300,94772246,1466,1466,1466,1466,0
|
|
20231218,170200,94772246,1466,1466,1466,1466,0
|
|
20231218,170100,94772246,1466,1466,1466,1466,0
|
|
20231218,170000,94772246,1466,1466,1466,1466,0
|
|
20231218,165900,94772246,1466,1466,1466,1466,0
|
|
20231218,165800,94772246,1466,1466,1466,1466,0
|
|
20231218,165700,94772246,1466,1466,1466,1466,0
|
|
20231218,165600,94772246,1466,1466,1466,1466,0
|
|
20231218,165500,94772246,1466,1466,1466,1466,0
|
|
20231218,165400,94772246,1466,1466,1466,1466,0
|
|
20231218,165300,94772246,1466,1466,1466,1466,0
|
|
20231218,165200,94772246,1466,1466,1466,1466,0
|
|
20231218,165100,94772246,1466,1466,1466,1466,0
|
|
20231218,165000,94772246,1466,1466,1466,1466,0
|
|
20231218,164900,94772246,1466,1466,1466,1466,0
|
|
20231218,164800,94772246,1466,1466,1466,1466,0
|
|
20231218,164700,94772246,1466,1466,1466,1466,0
|
|
20231218,164600,94772246,1466,1466,1466,1466,3006
|
|
20231218,164500,94772246,1466,1466,1466,1466,0
|
|
20231218,164400,94772246,1466,1466,1466,1466,0
|
|
20231218,164300,94772246,1466,1466,1466,1466,0
|
|
20231218,164200,94772246,1466,1466,1466,1466,0
|
|
20231218,164100,94772246,1466,1466,1466,1466,0
|
|
20231218,164000,94772246,1466,1466,1466,1466,0
|
|
20231218,163900,94772246,1466,1466,1466,1466,0
|
|
20231218,163800,94772246,1466,1466,1466,1466,0
|
|
20231218,163700,94772246,1466,1466,1466,1466,0
|
|
20231218,163600,94772246,1466,1466,1466,1466,0
|
|
20231218,163500,94772246,1466,1466,1466,1466,0
|
|
20231218,163400,94772246,1466,1466,1466,1466,0
|
|
20231218,163300,94772246,1466,1466,1466,1466,0
|
|
20231218,163200,94772246,1466,1466,1466,1466,0
|
|
20231218,163100,94772246,1466,1466,1466,1466,0
|
|
20231218,163000,94772246,1466,1466,1466,1466,0
|
|
20231218,162900,94772246,1466,1466,1466,1466,0
|
|
20231218,162800,94772246,1466,1466,1466,1466,0
|
|
20231218,162700,94772246,1466,1466,1466,1466,0
|
|
20231218,162600,94772246,1466,1466,1466,1466,0
|
|
20231218,162500,94772246,1466,1466,1466,1466,0
|
|
20231218,162400,94772246,1466,1466,1466,1466,0
|
|
20231218,162300,94772246,1466,1466,1466,1466,0
|
|
20231218,162200,94772246,1466,1466,1466,1466,0
|
|
20231218,162100,94772246,1466,1466,1466,1466,0
|
|
20231218,162000,94772246,1466,1466,1466,1466,0
|
|
20231218,161900,94772246,1466,1466,1466,1466,0
|
|
20231218,161800,94772246,1466,1466,1466,1466,0
|
|
20231218,161700,94772246,1466,1466,1466,1466,0
|
|
20231218,161600,94772246,1466,1466,1466,1466,3006
|
|
20231218,161500,94772246,1466,1466,1466,1466,0
|
|
20231218,161400,94772246,1466,1466,1466,1466,0
|
|
20231218,161300,94772246,1466,1466,1466,1466,0
|
|
20231218,161200,94772246,1466,1466,1466,1466,0
|
|
20231218,161100,94772246,1466,1466,1466,1466,0
|
|
20231218,161000,94772246,1466,1466,1466,1466,0
|
|
20231218,160900,94772246,1466,1466,1466,1466,0
|
|
20231218,160800,94772246,1466,1466,1466,1466,0
|
|
20231218,160700,94772246,1466,1466,1466,1466,0
|
|
20231218,160600,94772246,1466,1466,1466,1466,0
|
|
20231218,160500,94772246,1466,1466,1466,1466,0
|
|
20231218,160400,94772246,1466,1466,1466,1466,0
|
|
20231218,160300,94772246,1466,1466,1466,1466,0
|
|
20231218,160200,94772246,1466,1466,1466,1466,0
|
|
20231218,160100,94772246,1466,1466,1466,1466,0
|
|
20231218,160000,94772246,1466,1466,1466,1466,0
|
|
20231218,155900,94772246,1466,1466,1466,1466,0
|
|
20231218,155800,94772246,1466,1466,1466,1466,0
|
|
20231218,155700,94772246,1466,1466,1466,1466,0
|
|
20231218,155600,94772246,1466,1466,1466,1466,0
|
|
20231218,155500,94772246,1466,1466,1466,1466,0
|
|
20231218,155400,94772246,1466,1466,1466,1466,0
|
|
20231218,155300,94772246,1466,1466,1466,1466,0
|
|
20231218,155200,94772246,1466,1466,1466,1466,0
|
|
20231218,155100,94772246,1466,1466,1466,1466,0
|
|
20231218,155000,94772246,1466,1466,1466,1466,0
|
|
20231218,154900,94772246,1466,1466,1466,1466,0
|
|
20231218,154800,94772246,1466,1466,1466,1466,0
|
|
20231218,154700,94772246,1466,1466,1466,1466,0
|
|
20231218,154600,94772246,1466,1466,1466,1466,3006
|
|
20231218,154500,94772246,1466,1466,1466,1466,0
|
|
20231218,154400,94772246,1466,1466,1466,1466,0
|
|
20231218,154300,94772246,1466,1466,1466,1466,0
|
|
20231218,154200,94772246,1466,1466,1466,1466,0
|
|
20231218,154100,94772246,1466,1466,1466,1466,0
|
|
20231218,154000,94772246,1466,1466,1466,1466,0
|
|
20231218,153900,94772246,1466,1466,1466,1466,0
|
|
20231218,153800,94772246,1466,1466,1466,1466,0
|
|
20231218,153700,94772246,1466,1466,1466,1466,0
|
|
20231218,153600,94772246,1466,1466,1466,1466,0
|
|
20231218,153500,94772246,1466,1466,1466,1466,0
|
|
20231218,153400,94772246,1466,1466,1466,1466,0
|
|
20231218,153300,94772246,1466,1466,1466,1466,0
|
|
20231218,153200,94772246,1466,1466,1466,1466,0
|
|
20231218,153100,94772246,1466,1466,1466,1466,0
|
|
20231218,153000,94772246,1466,1466,1466,1466,3006
|
|
20231218,152900,90365450,1463,1463,1463,1463,0
|
|
20231218,152800,90365450,1463,1463,1463,1463,0
|
|
20231218,152700,90365450,1463,1463,1463,1463,0
|
|
20231218,152600,90365450,1463,1463,1463,1463,0
|
|
20231218,152500,90365450,1463,1463,1463,1463,0
|
|
20231218,152400,90365450,1463,1463,1463,1463,0
|
|
20231218,152300,90365450,1463,1463,1463,1463,0
|
|
20231218,152200,90365450,1463,1463,1463,1463,0
|
|
20231218,152100,90365450,1463,1463,1463,1463,0
|
|
20231218,152000,90365450,1463,1463,1463,1463,0
|
|
20231218,151900,90365450,1463,1466,1466,1463,911
|
|
20231218,151800,89032442,1474,1472,1474,1472,60
|
|
20231218,151700,88944088,1471,1467,1471,1467,975
|
|
20231218,151600,87511685,1466,1462,1466,1462,436
|
|
20231218,151500,86873869,1462,1462,1462,1462,10
|
|
20231218,151400,86859249,1461,1461,1461,1461,0
|
|
20231218,151300,86859249,1461,1461,1461,1461,11
|
|
20231218,151200,86843178,1461,1461,1466,1461,1344
|
|
20231218,151100,84879589,1466,1466,1466,1466,101
|
|
20231218,151000,84731523,1466,1466,1466,1466,0
|
|
20231218,150900,84731523,1466,1461,1466,1461,1711
|
|
20231218,150800,82231747,1460,1460,1460,1460,810
|
|
20231218,150700,81049147,1460,1460,1460,1460,1000
|
|
20231218,150600,79589147,1460,1460,1460,1460,449
|
|
20231218,150500,78933607,1459,1459,1459,1459,420
|
|
20231218,150400,78320827,1459,1459,1459,1459,0
|
|
20231218,150300,78320827,1459,1459,1459,1459,0
|
|
20231218,150200,78320827,1459,1460,1460,1459,646
|
|
20231218,150100,77378312,1458,1458,1458,1458,640
|
|
20231218,150000,76445192,1458,1458,1458,1458,5
|
|
20231218,145900,76437902,1458,1458,1458,1458,347
|
|
20231218,145800,75931976,1458,1458,1458,1458,0
|
|
20231218,145700,75931976,1458,1461,1461,1458,1012
|
|
20231218,145600,74455613,1466,1466,1466,1466,0
|
|
20231218,145500,74455613,1466,1466,1466,1466,0
|
|
20231218,145400,74455613,1466,1466,1466,1466,0
|
|
20231218,145300,74455613,1466,1466,1466,1466,0
|
|
20231218,145200,74455613,1466,1466,1466,1466,0
|
|
20231218,145100,74455613,1466,1466,1466,1466,0
|
|
20231218,145000,74455613,1466,1466,1466,1466,0
|
|
20231218,144900,74455613,1466,1466,1466,1466,0
|
|
20231218,144800,74455613,1466,1466,1466,1466,0
|
|
20231218,144700,74455613,1466,1466,1466,1466,0
|
|
20231218,144600,74455613,1466,1466,1466,1466,0
|
|
20231218,144500,74455613,1466,1466,1466,1466,20
|
|
20231218,144400,74426293,1466,1466,1466,1466,30
|
|
20231218,144300,74382313,1469,1469,1469,1469,0
|
|
20231218,144200,74382313,1469,1469,1469,1469,0
|
|
20231218,144100,74382313,1469,1469,1469,1469,0
|
|
20231218,144000,74382313,1469,1469,1469,1469,0
|
|
20231218,143900,74382313,1469,1469,1469,1469,0
|
|
20231218,143800,74382313,1469,1469,1469,1469,0
|
|
20231218,143700,74382313,1469,1469,1469,1469,0
|
|
20231218,143600,74382313,1469,1469,1469,1469,0
|
|
20231218,143500,74382313,1469,1469,1469,1469,0
|
|
20231218,143400,74382313,1469,1469,1469,1469,0
|
|
20231218,143300,74382313,1469,1469,1469,1469,0
|
|
20231218,143200,74382313,1469,1469,1469,1469,0
|
|
20231218,143100,74382313,1469,1469,1469,1469,0
|
|
20231218,143000,74382313,1469,1469,1469,1469,0
|
|
20231218,142900,74382313,1469,1469,1469,1469,0
|
|
20231218,142800,74382313,1469,1469,1469,1469,0
|
|
20231218,142700,74382313,1469,1469,1469,1469,1
|
|
20231218,142600,74380844,1460,1460,1460,1460,0
|
|
20231218,142500,74380844,1460,1460,1460,1460,0
|
|
20231218,142400,74380844,1460,1460,1460,1460,1188
|
|
20231218,142300,72646364,1469,1469,1469,1469,0
|
|
20231218,142200,72646364,1469,1469,1469,1469,0
|
|
20231218,142100,72646364,1469,1466,1469,1460,1311
|
|
20231218,142000,70731036,1470,1470,1470,1470,0
|
|
20231218,141900,70731036,1470,1470,1470,1470,0
|
|
20231218,141800,70731036,1470,1470,1470,1470,0
|
|
20231218,141700,70731036,1470,1470,1470,1470,0
|
|
20231218,141600,70731036,1470,1470,1470,1469,14
|
|
20231218,141500,70710466,1470,1470,1470,1470,0
|
|
20231218,141400,70710466,1470,1470,1470,1470,0
|
|
20231218,141300,70710466,1470,1470,1470,1470,1
|
|
20231218,141200,70708996,1470,1470,1470,1470,0
|
|
20231218,141100,70708996,1470,1470,1470,1470,0
|
|
20231218,141000,70708996,1470,1470,1470,1470,0
|
|
20231218,140900,70708996,1470,1470,1470,1470,48
|
|
20231218,140800,70638436,1470,1470,1470,1470,0
|
|
20231218,140700,70638436,1470,1470,1470,1470,0
|
|
20231218,140600,70638436,1470,1470,1470,1470,193
|
|
20231218,140500,70354726,1470,1470,1470,1470,0
|
|
20231218,140400,70354726,1470,1470,1470,1470,0
|
|
20231218,140300,70354726,1470,1470,1470,1470,0
|
|
20231218,140200,70354726,1470,1470,1470,1470,0
|
|
20231218,140100,70354726,1470,1470,1470,1470,8
|
|
20231218,140000,70342966,1470,1470,1470,1470,10
|
|
20231218,135900,70328266,1470,1470,1470,1470,0
|
|
20231218,135800,70328266,1470,1470,1470,1470,10
|
|
20231218,135700,70313566,1470,1470,1470,1470,2
|
|
20231218,135600,70310626,1470,1470,1470,1470,0
|
|
20231218,135500,70310626,1470,1470,1470,1470,2
|
|
20231218,135400,70307686,1462,1462,1462,1462,2100
|
|
20231218,135300,67237486,1470,1470,1470,1470,0
|
|
20231218,135200,67237486,1470,1470,1470,1470,0
|
|
20231218,135100,67237486,1470,1470,1470,1470,1
|
|
20231218,135000,67236016,1470,1470,1470,1470,0
|
|
20231218,134900,67236016,1470,1470,1470,1470,0
|
|
20231218,134800,67236016,1470,1470,1470,1470,0
|
|
20231218,134700,67236016,1470,1470,1470,1470,0
|
|
20231218,134600,67236016,1470,1470,1470,1470,0
|
|
20231218,134500,67236016,1470,1462,1470,1462,301
|
|
20231218,134400,66795946,1462,1463,1463,1462,500
|
|
20231218,134300,66064566,1464,1464,1464,1464,0
|
|
20231218,134200,66064566,1464,1464,1464,1464,8
|
|
20231218,134100,66052854,1468,1468,1468,1468,0
|
|
20231218,134000,66052854,1468,1468,1468,1468,0
|
|
20231218,133900,66052854,1468,1468,1468,1468,0
|
|
20231218,133800,66052854,1468,1468,1468,1468,3
|
|
20231218,133700,66048450,1464,1467,1467,1464,1170
|
|
20231218,133600,64333527,1468,1468,1468,1468,0
|
|
20231218,133500,64333527,1468,1468,1468,1468,1
|
|
20231218,133400,64332059,1468,1468,1468,1468,118
|
|
20231218,133300,64158835,1469,1469,1469,1469,100
|
|
20231218,133200,64011935,1469,1470,1470,1469,831
|
|
20231218,133100,62791131,1470,1470,1470,1470,0
|
|
20231218,133000,62791131,1470,1470,1470,1470,0
|
|
20231218,132900,62791131,1470,1470,1470,1470,3
|
|
20231218,132800,62786721,1471,1471,1471,1471,0
|
|
20231218,132700,62786721,1471,1471,1471,1471,0
|
|
20231218,132600,62786721,1471,1471,1471,1471,0
|
|
20231218,132500,62786721,1471,1471,1471,1471,10
|
|
20231218,132400,62772011,1471,1471,1471,1471,0
|
|
20231218,132300,62772011,1471,1471,1471,1471,0
|
|
20231218,132200,62772011,1471,1471,1471,1471,0
|
|
20231218,132100,62772011,1471,1471,1471,1471,2
|
|
20231218,132000,62769069,1471,1471,1471,1471,0
|
|
20231218,131900,62769069,1471,1471,1471,1471,1
|
|
20231218,131800,62767598,1471,1471,1471,1471,0
|
|
20231218,131700,62767598,1471,1471,1471,1471,0
|
|
20231218,131600,62767598,1471,1471,1471,1471,0
|
|
20231218,131500,62767598,1471,1471,1471,1471,0
|
|
20231218,131400,62767598,1471,1471,1471,1471,0
|
|
20231218,131300,62767598,1471,1471,1471,1471,0
|
|
20231218,131200,62767598,1471,1471,1471,1471,0
|
|
20231218,131100,62767598,1471,1470,1471,1470,14
|
|
20231218,131000,62747010,1471,1471,1471,1471,0
|
|
20231218,130900,62747010,1471,1471,1471,1471,0
|
|
20231218,130800,62747010,1471,1471,1471,1471,0
|
|
20231218,130700,62747010,1471,1471,1471,1471,0
|
|
20231218,130600,62747010,1471,1471,1471,1471,2
|
|
20231218,130500,62744068,1471,1471,1471,1471,1
|
|
20231218,130400,62742597,1471,1471,1471,1471,0
|
|
20231218,130300,62742597,1471,1471,1471,1471,0
|
|
20231218,130200,62742597,1471,1471,1471,1471,0
|
|
20231218,130100,62742597,1471,1471,1471,1471,0
|
|
20231218,130000,62742597,1471,1471,1471,1471,100
|
|
20231218,125900,62595497,1471,1471,1471,1471,0
|
|
20231218,125800,62595497,1471,1471,1471,1471,0
|
|
20231218,125700,62595497,1471,1471,1471,1471,0
|
|
20231218,125600,62595497,1471,1471,1471,1471,34
|
|
20231218,125500,62545483,1471,1471,1471,1471,272
|
|
20231218,125400,62145371,1471,1471,1471,1471,371
|
|
20231218,125300,61599630,1471,1471,1471,1471,0
|
|
20231218,125200,61599630,1471,1471,1471,1471,0
|
|
20231218,125100,61599630,1471,1471,1471,1471,0
|
|
20231218,125000,61599630,1471,1471,1471,1471,0
|
|
20231218,124900,61599630,1471,1471,1471,1471,0
|
|
20231218,124800,61599630,1471,1471,1471,1471,0
|
|
20231218,124700,61599630,1471,1471,1471,1471,0
|
|
20231218,124600,61599630,1471,1471,1471,1471,0
|
|
20231218,124500,61599630,1471,1471,1471,1471,0
|
|
20231218,124400,61599630,1471,1471,1471,1471,0
|
|
20231218,124300,61599630,1471,1471,1471,1471,0
|
|
20231218,124200,61599630,1471,1471,1471,1471,0
|
|
20231218,124100,61599630,1471,1471,1471,1471,0
|
|
20231218,124000,61599630,1471,1471,1471,1471,0
|
|
20231218,123900,61599630,1471,1471,1471,1471,0
|
|
20231218,123800,61599630,1471,1471,1471,1471,0
|
|
20231218,123700,61599630,1471,1471,1471,1471,0
|
|
20231218,123600,61599630,1471,1471,1471,1471,10
|
|
20231218,123500,61584920,1471,1469,1471,1469,1493
|
|
20231218,123400,59388851,1470,1470,1470,1470,160
|
|
20231218,123300,59153651,1471,1471,1471,1470,688
|
|
20231218,123200,58141610,1473,1473,1473,1473,0
|
|
20231218,123100,58141610,1473,1473,1473,1473,0
|
|
20231218,123000,58141610,1473,1473,1473,1473,0
|
|
20231218,122900,58141610,1473,1473,1473,1473,0
|
|
20231218,122800,58141610,1473,1473,1473,1473,0
|
|
20231218,122700,58141610,1473,1473,1473,1473,0
|
|
20231218,122600,58141610,1473,1473,1473,1473,0
|
|
20231218,122500,58141610,1473,1473,1473,1473,0
|
|
20231218,122400,58141610,1473,1473,1473,1473,0
|
|
20231218,122300,58141610,1473,1473,1473,1473,0
|
|
20231218,122200,58141610,1473,1473,1473,1473,0
|
|
20231218,122100,58141610,1473,1473,1473,1473,0
|
|
20231218,122000,58141610,1473,1473,1473,1473,10
|
|
20231218,121900,58126880,1473,1473,1473,1473,0
|
|
20231218,121800,58126880,1473,1473,1473,1473,0
|
|
20231218,121700,58126880,1473,1473,1473,1473,0
|
|
20231218,121600,58126880,1473,1473,1473,1473,0
|
|
20231218,121500,58126880,1473,1470,1473,1470,482
|
|
20231218,121400,57416981,1470,1469,1470,1469,301
|
|
20231218,121300,56974811,1469,1469,1469,1469,0
|
|
20231218,121200,56974811,1469,1469,1469,1469,0
|
|
20231218,121100,56974811,1469,1469,1469,1469,7
|
|
20231218,121000,56964528,1469,1469,1469,1469,20
|
|
20231218,120900,56935148,1470,1470,1470,1470,970
|
|
20231218,120800,55509248,1470,1470,1470,1470,0
|
|
20231218,120700,55509248,1470,1470,1470,1470,0
|
|
20231218,120600,55509248,1470,1470,1470,1470,0
|
|
20231218,120500,55509248,1470,1470,1470,1470,0
|
|
20231218,120400,55509248,1470,1470,1470,1470,0
|
|
20231218,120300,55509248,1470,1470,1470,1470,3
|
|
20231218,120200,55504838,1475,1475,1475,1475,2
|
|
20231218,120100,55501888,1475,1475,1475,1475,0
|
|
20231218,120000,55501888,1475,1475,1475,1475,0
|
|
20231218,115900,55501888,1475,1475,1475,1475,0
|
|
20231218,115800,55501888,1475,1475,1475,1475,0
|
|
20231218,115700,55501888,1475,1475,1475,1475,0
|
|
20231218,115600,55501888,1475,1475,1475,1475,0
|
|
20231218,115500,55501888,1475,1475,1475,1475,0
|
|
20231218,115400,55501888,1475,1475,1475,1475,0
|
|
20231218,115300,55501888,1475,1475,1475,1475,5
|
|
20231218,115200,55494513,1475,1475,1475,1475,0
|
|
20231218,115100,55494513,1475,1475,1475,1475,0
|
|
20231218,115000,55494513,1475,1475,1475,1475,0
|
|
20231218,114900,55494513,1475,1470,1475,1470,4
|
|
20231218,114800,55488628,1475,1475,1475,1475,0
|
|
20231218,114700,55488628,1475,1475,1475,1475,1
|
|
20231218,114600,55487153,1475,1475,1475,1475,3
|
|
20231218,114500,55482728,1475,1475,1475,1475,0
|
|
20231218,114400,55482728,1475,1475,1475,1475,0
|
|
20231218,114300,55482728,1475,1475,1475,1475,1
|
|
20231218,114200,55481253,1475,1475,1475,1475,0
|
|
20231218,114100,55481253,1475,1475,1475,1475,0
|
|
20231218,114000,55481253,1475,1475,1475,1475,0
|
|
20231218,113900,55481253,1475,1475,1475,1475,0
|
|
20231218,113800,55481253,1475,1475,1475,1475,1
|
|
20231218,113700,55479778,1475,1475,1475,1475,0
|
|
20231218,113600,55479778,1475,1475,1475,1475,60
|
|
20231218,113500,55391278,1475,1475,1475,1475,0
|
|
20231218,113400,55391278,1475,1475,1475,1475,1
|
|
20231218,113300,55389803,1475,1470,1475,1470,11
|
|
20231218,113200,55373623,1470,1470,1470,1470,3
|
|
20231218,113100,55369213,1475,1475,1475,1475,13
|
|
20231218,113000,55350038,1475,1475,1475,1475,0
|
|
20231218,112900,55350038,1475,1475,1475,1475,0
|
|
20231218,112800,55350038,1475,1475,1475,1475,1
|
|
20231218,112700,55348563,1475,1475,1475,1475,0
|
|
20231218,112600,55348563,1475,1475,1475,1475,0
|
|
20231218,112500,55348563,1475,1475,1475,1475,0
|
|
20231218,112400,55348563,1475,1475,1475,1475,0
|
|
20231218,112300,55348563,1475,1475,1475,1475,0
|
|
20231218,112200,55348563,1475,1475,1475,1475,0
|
|
20231218,112100,55348563,1475,1475,1475,1475,0
|
|
20231218,112000,55348563,1475,1475,1475,1475,10
|
|
20231218,111900,55333813,1476,1476,1476,1476,0
|
|
20231218,111800,55333813,1476,1476,1476,1476,0
|
|
20231218,111700,55333813,1476,1476,1476,1476,1
|
|
20231218,111600,55332337,1466,1466,1466,1466,0
|
|
20231218,111500,55332337,1466,1466,1466,1466,0
|
|
20231218,111400,55332337,1466,1474,1474,1466,1378
|
|
20231218,111300,53310901,1477,1477,1477,1477,0
|
|
20231218,111200,53310901,1477,1477,1477,1477,0
|
|
20231218,111100,53310901,1477,1477,1477,1477,0
|
|
20231218,111000,53310901,1477,1477,1477,1477,777
|
|
20231218,110900,52163272,1477,1475,1477,1475,150
|
|
20231218,110800,51941752,1474,1474,1474,1474,0
|
|
20231218,110700,51941752,1474,1474,1474,1474,27
|
|
20231218,110600,51901954,1475,1474,1475,1474,65
|
|
20231218,110500,51806107,1474,1474,1474,1474,28
|
|
20231218,110400,51764835,1475,1475,1477,1475,678
|
|
20231218,110300,50764779,1475,1475,1475,1475,28
|
|
20231218,110200,50723479,1477,1477,1477,1477,1487
|
|
20231218,110100,48527180,1477,1477,1477,1477,0
|
|
20231218,110000,48527180,1477,1477,1477,1477,0
|
|
20231218,105900,48527180,1477,1474,1477,1474,10
|
|
20231218,105800,48512437,1474,1474,1474,1474,0
|
|
20231218,105700,48512437,1474,1474,1474,1474,0
|
|
20231218,105600,48512437,1474,1474,1474,1474,0
|
|
20231218,105500,48512437,1474,1474,1474,1474,0
|
|
20231218,105400,48512437,1474,1474,1474,1474,228
|
|
20231218,105300,48176365,1474,1474,1474,1474,0
|
|
20231218,105200,48176365,1474,1474,1474,1474,11
|
|
20231218,105100,48160151,1474,1477,1477,1474,76
|
|
20231218,105000,48047953,1477,1477,1477,1477,78
|
|
20231218,104900,47932747,1477,1477,1477,1477,118
|
|
20231218,104800,47758461,1477,1474,1477,1474,4
|
|
20231218,104700,47752562,1470,1470,1470,1470,0
|
|
20231218,104600,47752562,1470,1472,1472,1470,690
|
|
20231218,104500,46737964,1474,1474,1474,1474,0
|
|
20231218,104400,46737964,1474,1473,1474,1473,600
|
|
20231218,104300,45853641,1473,1473,1473,1473,0
|
|
20231218,104200,45853641,1473,1473,1473,1473,54
|
|
20231218,104100,45774099,1474,1474,1474,1474,0
|
|
20231218,104000,45774099,1474,1474,1474,1474,0
|
|
20231218,103900,45774099,1474,1474,1474,1474,1
|
|
20231218,103800,45772625,1474,1474,1474,1474,1
|
|
20231218,103700,45771151,1472,1472,1472,1472,30
|
|
20231218,103600,45726991,1474,1474,1474,1474,0
|
|
20231218,103500,45726991,1474,1474,1474,1474,0
|
|
20231218,103400,45726991,1474,1474,1474,1474,0
|
|
20231218,103300,45726991,1474,1474,1474,1474,0
|
|
20231218,103200,45726991,1474,1474,1474,1474,0
|
|
20231218,103100,45726991,1474,1474,1474,1474,0
|
|
20231218,103000,45726991,1474,1474,1474,1474,0
|
|
20231218,102900,45726991,1474,1474,1474,1474,0
|
|
20231218,102800,45726991,1474,1474,1474,1474,0
|
|
20231218,102700,45726991,1474,1474,1474,1474,0
|
|
20231218,102600,45726991,1474,1474,1474,1474,1
|
|
20231218,102500,45725517,1473,1473,1473,1473,0
|
|
20231218,102400,45725517,1473,1473,1473,1473,0
|
|
20231218,102300,45725517,1473,1473,1473,1473,379
|
|
20231218,102200,45167250,1473,1473,1473,1473,0
|
|
20231218,102100,45167250,1473,1473,1473,1473,0
|
|
20231218,102000,45167250,1473,1473,1473,1473,0
|
|
20231218,101900,45167250,1473,1473,1473,1473,0
|
|
20231218,101800,45167250,1473,1473,1473,1473,0
|
|
20231218,101700,45167250,1473,1473,1473,1473,25
|
|
20231218,101600,45130425,1474,1474,1474,1474,0
|
|
20231218,101500,45130425,1474,1474,1474,1474,0
|
|
20231218,101400,45130425,1474,1474,1474,1474,16
|
|
20231218,101300,45106841,1474,1474,1474,1474,0
|
|
20231218,101200,45106841,1474,1474,1474,1474,0
|
|
20231218,101100,45106841,1474,1474,1474,1474,3
|
|
20231218,101000,45102419,1474,1474,1474,1474,1
|
|
20231218,100900,45100945,1472,1472,1472,1472,20
|
|
20231218,100800,45071505,1472,1472,1472,1472,30
|
|
20231218,100700,45027345,1472,1472,1472,1472,0
|
|
20231218,100600,45027345,1472,1472,1472,1472,0
|
|
20231218,100500,45027345,1472,1471,1472,1471,14
|
|
20231218,100400,45006750,1471,1473,1473,1471,47
|
|
20231218,100300,44937608,1472,1472,1472,1472,48
|
|
20231218,100200,44866952,1473,1473,1474,1473,581
|
|
20231218,100100,44010568,1473,1473,1473,1473,48
|
|
20231218,100000,43939864,1474,1474,1474,1474,0
|
|
20231218,095900,43939864,1474,1474,1474,1474,0
|
|
20231218,095800,43939864,1474,1474,1474,1474,0
|
|
20231218,095700,43939864,1474,1474,1474,1474,0
|
|
20231218,095600,43939864,1474,1474,1474,1474,0
|
|
20231218,095500,43939864,1474,1473,1474,1473,285
|
|
20231218,095400,43519817,1473,1473,1473,1473,4
|
|
20231218,095300,43513925,1471,1471,1471,1471,0
|
|
20231218,095200,43513925,1471,1471,1471,1471,0
|
|
20231218,095100,43513925,1471,1471,1471,1471,0
|
|
20231218,095000,43513925,1471,1471,1471,1471,300
|
|
20231218,094900,43072625,1478,1478,1478,1478,0
|
|
20231218,094800,43072625,1478,1478,1478,1478,0
|
|
20231218,094700,43072625,1478,1478,1478,1478,1
|
|
20231218,094600,43071147,1471,1471,1471,1471,0
|
|
20231218,094500,43071147,1471,1471,1471,1471,0
|
|
20231218,094400,43071147,1471,1478,1483,1470,2316
|
|
20231218,094300,39658191,1478,1484,1484,1478,249
|
|
20231218,094200,39289978,1484,1484,1484,1484,0
|
|
20231218,094100,39289978,1484,1484,1484,1484,1
|
|
20231218,094000,39288494,1484,1484,1484,1484,10
|
|
20231218,093900,39273654,1485,1485,1485,1485,0
|
|
20231218,093800,39273654,1485,1485,1485,1483,22
|
|
20231218,093700,39241024,1483,1485,1485,1483,271
|
|
20231218,093600,38838729,1485,1485,1485,1485,0
|
|
20231218,093500,38838729,1485,1485,1485,1483,36
|
|
20231218,093400,38785337,1483,1483,1483,1483,35
|
|
20231218,093300,38733432,1486,1486,1486,1486,1
|
|
20231218,093200,38731946,1485,1485,1485,1485,50
|
|
20231218,093100,38657696,1486,1486,1486,1486,0
|
|
20231218,093000,38657696,1486,1486,1486,1486,0
|
|
20231218,092900,38657696,1486,1486,1486,1485,498
|
|
20231218,092800,37918164,1486,1486,1486,1486,10
|
|
20231218,092700,37903304,1486,1486,1486,1486,1
|
|
20231218,092600,37901818,1485,1485,1485,1482,631
|
|
20231218,092500,36965230,1485,1485,1485,1482,310
|
|
20231218,092400,36505774,1485,1485,1485,1485,806
|
|
20231218,092300,35308864,1486,1486,1487,1486,4120
|
|
20231218,092200,29186542,1500,1485,1500,1485,1532
|
|
20231218,092100,26903785,1480,1477,1485,1477,397
|
|
20231218,092000,26316161,1477,1474,1477,1474,352
|
|
20231218,091900,25797169,1474,1474,1474,1474,192
|
|
20231218,091800,25514161,1474,1468,1474,1468,907
|
|
20231218,091700,24180593,1466,1466,1466,1462,9858
|
|
20231218,091600,9744673,1466,1466,1466,1466,0
|
|
20231218,091500,9744673,1466,1467,1467,1466,628
|
|
20231218,091400,8823756,1467,1467,1467,1467,1080
|
|
20231218,091300,7239396,1467,1467,1467,1467,0
|
|
20231218,091200,7239396,1467,1466,1467,1466,142
|
|
20231218,091100,7031223,1466,1466,1466,1466,0
|
|
20231218,091000,7031223,1466,1466,1466,1466,807
|
|
20231218,090900,5848161,1466,1466,1466,1466,0
|
|
20231218,090800,5848161,1466,1466,1466,1466,40
|
|
20231218,090700,5789521,1466,1467,1467,1466,545
|
|
20231218,090600,4990049,1467,1467,1467,1467,7
|
|
20231218,090500,4979780,1470,1470,1470,1470,0
|
|
20231218,090400,4979780,1470,1458,1470,1458,50
|
|
20231218,090300,4906722,1457,1457,1457,1457,2885
|
|
20231218,090200,703277,1457,1456,1457,1456,92
|
|
20231218,090100,569324,1456,1457,1457,1455,184
|
|
20231218,090000,301599,1457,1457,1457,1457,207
|