589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,184600,92552845,1467,1467,1467,1467,588
|
|
20231219,184500,92552845,1467,1467,1467,1467,0
|
|
20231219,184400,92552845,1467,1467,1467,1467,0
|
|
20231219,184300,92552845,1467,1467,1467,1467,0
|
|
20231219,184200,92552845,1467,1467,1467,1467,0
|
|
20231219,184100,92552845,1467,1467,1467,1467,0
|
|
20231219,184000,92552845,1467,1467,1467,1467,0
|
|
20231219,183900,92552845,1467,1467,1467,1467,0
|
|
20231219,183800,92552845,1467,1467,1467,1467,0
|
|
20231219,183700,92552845,1467,1467,1467,1467,0
|
|
20231219,183600,92552845,1467,1467,1467,1467,0
|
|
20231219,183500,92552845,1467,1467,1467,1467,0
|
|
20231219,183400,92552845,1467,1467,1467,1467,0
|
|
20231219,183300,92552845,1467,1467,1467,1467,0
|
|
20231219,183200,92552845,1467,1467,1467,1467,0
|
|
20231219,183100,92552845,1467,1467,1467,1467,0
|
|
20231219,183000,92552845,1467,1467,1467,1467,0
|
|
20231219,182900,92552845,1467,1467,1467,1467,0
|
|
20231219,182800,92552845,1467,1467,1467,1467,0
|
|
20231219,182700,92552845,1467,1467,1467,1467,0
|
|
20231219,182600,92552845,1467,1467,1467,1467,0
|
|
20231219,182500,92552845,1467,1467,1467,1467,0
|
|
20231219,182400,92552845,1467,1467,1467,1467,0
|
|
20231219,182300,92552845,1467,1467,1467,1467,0
|
|
20231219,182200,92552845,1467,1467,1467,1467,0
|
|
20231219,182100,92552845,1467,1467,1467,1467,0
|
|
20231219,182000,92552845,1467,1467,1467,1467,0
|
|
20231219,181900,92552845,1467,1467,1467,1467,0
|
|
20231219,181800,92552845,1467,1467,1467,1467,0
|
|
20231219,181700,92552845,1467,1467,1467,1467,0
|
|
20231219,181600,92552845,1467,1467,1467,1467,588
|
|
20231219,181500,92552845,1467,1467,1467,1467,0
|
|
20231219,181400,92552845,1467,1467,1467,1467,0
|
|
20231219,181300,92552845,1467,1467,1467,1467,0
|
|
20231219,181200,92552845,1467,1467,1467,1467,0
|
|
20231219,181100,92552845,1467,1467,1467,1467,0
|
|
20231219,181000,92552845,1467,1467,1467,1467,0
|
|
20231219,180900,92552845,1467,1467,1467,1467,0
|
|
20231219,180800,92552845,1467,1467,1467,1467,0
|
|
20231219,180700,92552845,1467,1467,1467,1467,0
|
|
20231219,180600,92552845,1467,1467,1467,1467,0
|
|
20231219,180500,92552845,1467,1467,1467,1467,0
|
|
20231219,180400,92552845,1467,1467,1467,1467,0
|
|
20231219,180300,92552845,1467,1467,1467,1467,0
|
|
20231219,180200,92552845,1467,1467,1467,1467,0
|
|
20231219,180100,92552845,1467,1467,1467,1467,0
|
|
20231219,180000,92552845,1467,1467,1467,1467,0
|
|
20231219,175900,92552845,1467,1467,1467,1467,0
|
|
20231219,175800,92552845,1467,1467,1467,1467,0
|
|
20231219,175700,92552845,1467,1467,1467,1467,0
|
|
20231219,175600,92552845,1467,1467,1467,1467,0
|
|
20231219,175500,92552845,1467,1467,1467,1467,0
|
|
20231219,175400,92552845,1467,1467,1467,1467,0
|
|
20231219,175300,92552845,1467,1467,1467,1467,0
|
|
20231219,175200,92552845,1467,1467,1467,1467,0
|
|
20231219,175100,92552845,1467,1467,1467,1467,0
|
|
20231219,175000,92552845,1467,1467,1467,1467,0
|
|
20231219,174900,92552845,1467,1467,1467,1467,0
|
|
20231219,174800,92552845,1467,1467,1467,1467,0
|
|
20231219,174700,92552845,1467,1467,1467,1467,0
|
|
20231219,174600,92552845,1467,1467,1467,1467,588
|
|
20231219,174500,92552845,1467,1467,1467,1467,0
|
|
20231219,174400,92552845,1467,1467,1467,1467,0
|
|
20231219,174300,92552845,1467,1467,1467,1467,0
|
|
20231219,174200,92552845,1467,1467,1467,1467,0
|
|
20231219,174100,92552845,1467,1467,1467,1467,0
|
|
20231219,174000,92552845,1467,1467,1467,1467,0
|
|
20231219,173900,92552845,1467,1467,1467,1467,0
|
|
20231219,173800,92552845,1467,1467,1467,1467,0
|
|
20231219,173700,92552845,1467,1467,1467,1467,0
|
|
20231219,173600,92552845,1467,1467,1467,1467,0
|
|
20231219,173500,92552845,1467,1467,1467,1467,0
|
|
20231219,173400,92552845,1467,1467,1467,1467,0
|
|
20231219,173300,92552845,1467,1467,1467,1467,0
|
|
20231219,173200,92552845,1467,1467,1467,1467,0
|
|
20231219,173100,92552845,1467,1467,1467,1467,0
|
|
20231219,173000,92552845,1467,1467,1467,1467,0
|
|
20231219,172900,92552845,1467,1467,1467,1467,0
|
|
20231219,172800,92552845,1467,1467,1467,1467,0
|
|
20231219,172700,92552845,1467,1467,1467,1467,0
|
|
20231219,172600,92552845,1467,1467,1467,1467,0
|
|
20231219,172500,92552845,1467,1467,1467,1467,0
|
|
20231219,172400,92552845,1467,1467,1467,1467,0
|
|
20231219,172300,92552845,1467,1467,1467,1467,0
|
|
20231219,172200,92552845,1467,1467,1467,1467,0
|
|
20231219,172100,92552845,1467,1467,1467,1467,0
|
|
20231219,172000,92552845,1467,1467,1467,1467,0
|
|
20231219,171900,92552845,1467,1467,1467,1467,0
|
|
20231219,171800,92552845,1467,1467,1467,1467,0
|
|
20231219,171700,92552845,1467,1467,1467,1467,0
|
|
20231219,171600,92552845,1467,1467,1467,1467,588
|
|
20231219,171500,92552845,1467,1467,1467,1467,0
|
|
20231219,171400,92552845,1467,1467,1467,1467,0
|
|
20231219,171300,92552845,1467,1467,1467,1467,0
|
|
20231219,171200,92552845,1467,1467,1467,1467,0
|
|
20231219,171100,92552845,1467,1467,1467,1467,0
|
|
20231219,171000,92552845,1467,1467,1467,1467,0
|
|
20231219,170900,92552845,1467,1467,1467,1467,0
|
|
20231219,170800,92552845,1467,1467,1467,1467,0
|
|
20231219,170700,92552845,1467,1467,1467,1467,0
|
|
20231219,170600,92552845,1467,1467,1467,1467,0
|
|
20231219,170500,92552845,1467,1467,1467,1467,0
|
|
20231219,170400,92552845,1467,1467,1467,1467,0
|
|
20231219,170300,92552845,1467,1467,1467,1467,0
|
|
20231219,170200,92552845,1467,1467,1467,1467,0
|
|
20231219,170100,92552845,1467,1467,1467,1467,0
|
|
20231219,170000,92552845,1467,1467,1467,1467,0
|
|
20231219,165900,92552845,1467,1467,1467,1467,0
|
|
20231219,165800,92552845,1467,1467,1467,1467,0
|
|
20231219,165700,92552845,1467,1467,1467,1467,0
|
|
20231219,165600,92552845,1467,1467,1467,1467,0
|
|
20231219,165500,92552845,1467,1467,1467,1467,0
|
|
20231219,165400,92552845,1467,1467,1467,1467,0
|
|
20231219,165300,92552845,1467,1467,1467,1467,0
|
|
20231219,165200,92552845,1467,1467,1467,1467,0
|
|
20231219,165100,92552845,1467,1467,1467,1467,0
|
|
20231219,165000,92552845,1467,1467,1467,1467,0
|
|
20231219,164900,92552845,1467,1467,1467,1467,0
|
|
20231219,164800,92552845,1467,1467,1467,1467,0
|
|
20231219,164700,92552845,1467,1467,1467,1467,0
|
|
20231219,164600,92552845,1467,1467,1467,1467,588
|
|
20231219,164500,92552845,1467,1467,1467,1467,0
|
|
20231219,164400,92552845,1467,1467,1467,1467,0
|
|
20231219,164300,92552845,1467,1467,1467,1467,0
|
|
20231219,164200,92552845,1467,1467,1467,1467,0
|
|
20231219,164100,92552845,1467,1467,1467,1467,0
|
|
20231219,164000,92552845,1467,1467,1467,1467,0
|
|
20231219,163900,92552845,1467,1467,1467,1467,0
|
|
20231219,163800,92552845,1467,1467,1467,1467,0
|
|
20231219,163700,92552845,1467,1467,1467,1467,0
|
|
20231219,163600,92552845,1467,1467,1467,1467,0
|
|
20231219,163500,92552845,1467,1467,1467,1467,0
|
|
20231219,163400,92552845,1467,1467,1467,1467,0
|
|
20231219,163300,92552845,1467,1467,1467,1467,0
|
|
20231219,163200,92552845,1467,1467,1467,1467,0
|
|
20231219,163100,92552845,1467,1467,1467,1467,0
|
|
20231219,163000,92552845,1467,1467,1467,1467,0
|
|
20231219,162900,92552845,1467,1467,1467,1467,0
|
|
20231219,162800,92552845,1467,1467,1467,1467,0
|
|
20231219,162700,92552845,1467,1467,1467,1467,0
|
|
20231219,162600,92552845,1467,1467,1467,1467,0
|
|
20231219,162500,92552845,1467,1467,1467,1467,0
|
|
20231219,162400,92552845,1467,1467,1467,1467,0
|
|
20231219,162300,92552845,1467,1467,1467,1467,0
|
|
20231219,162200,92552845,1467,1467,1467,1467,0
|
|
20231219,162100,92552845,1467,1467,1467,1467,0
|
|
20231219,162000,92552845,1467,1467,1467,1467,0
|
|
20231219,161900,92552845,1467,1467,1467,1467,0
|
|
20231219,161800,92552845,1467,1467,1467,1467,0
|
|
20231219,161700,92552845,1467,1467,1467,1467,0
|
|
20231219,161600,92552845,1467,1467,1467,1467,588
|
|
20231219,161500,92552845,1467,1467,1467,1467,0
|
|
20231219,161400,92552845,1467,1467,1467,1467,0
|
|
20231219,161300,92552845,1467,1467,1467,1467,0
|
|
20231219,161200,92552845,1467,1467,1467,1467,0
|
|
20231219,161100,92552845,1467,1467,1467,1467,0
|
|
20231219,161000,92552845,1467,1467,1467,1467,0
|
|
20231219,160900,92552845,1467,1467,1467,1467,0
|
|
20231219,160800,92552845,1467,1467,1467,1467,0
|
|
20231219,160700,92552845,1467,1467,1467,1467,0
|
|
20231219,160600,92552845,1467,1467,1467,1467,0
|
|
20231219,160500,92552845,1467,1467,1467,1467,0
|
|
20231219,160400,92552845,1467,1467,1467,1467,0
|
|
20231219,160300,92552845,1467,1467,1467,1467,0
|
|
20231219,160200,92552845,1467,1467,1467,1467,0
|
|
20231219,160100,92552845,1467,1467,1467,1467,0
|
|
20231219,160000,92552845,1467,1467,1467,1467,0
|
|
20231219,155900,92552845,1467,1467,1467,1467,0
|
|
20231219,155800,92552845,1467,1467,1467,1467,0
|
|
20231219,155700,92552845,1467,1467,1467,1467,0
|
|
20231219,155600,92552845,1467,1467,1467,1467,0
|
|
20231219,155500,92552845,1467,1467,1467,1467,0
|
|
20231219,155400,92552845,1467,1467,1467,1467,0
|
|
20231219,155300,92552845,1467,1467,1467,1467,0
|
|
20231219,155200,92552845,1467,1467,1467,1467,0
|
|
20231219,155100,92552845,1467,1467,1467,1467,0
|
|
20231219,155000,92552845,1467,1467,1467,1467,0
|
|
20231219,154900,92552845,1467,1467,1467,1467,0
|
|
20231219,154800,92552845,1467,1467,1467,1467,0
|
|
20231219,154700,92552845,1467,1467,1467,1467,0
|
|
20231219,154600,92552845,1467,1467,1467,1467,588
|
|
20231219,154500,92552845,1467,1467,1467,1467,0
|
|
20231219,154400,92552845,1467,1467,1467,1467,0
|
|
20231219,154300,92552845,1467,1467,1467,1467,0
|
|
20231219,154200,92552845,1467,1467,1467,1467,0
|
|
20231219,154100,92552845,1467,1467,1467,1467,0
|
|
20231219,154000,92552845,1467,1467,1467,1467,0
|
|
20231219,153900,92552845,1467,1467,1467,1467,0
|
|
20231219,153800,92552845,1467,1467,1467,1467,0
|
|
20231219,153700,92552845,1467,1467,1467,1467,0
|
|
20231219,153600,92552845,1467,1467,1467,1467,0
|
|
20231219,153500,92552845,1467,1467,1467,1467,0
|
|
20231219,153400,92552845,1467,1467,1467,1467,0
|
|
20231219,153300,92552845,1467,1467,1467,1467,0
|
|
20231219,153200,92552845,1467,1467,1467,1467,0
|
|
20231219,153100,92552845,1467,1467,1467,1467,0
|
|
20231219,153000,92552845,1467,1467,1467,1467,588
|
|
20231219,152900,91690249,1467,1467,1467,1467,0
|
|
20231219,152800,91690249,1467,1467,1467,1467,0
|
|
20231219,152700,91690249,1467,1467,1467,1467,0
|
|
20231219,152600,91690249,1467,1467,1467,1467,0
|
|
20231219,152500,91690249,1467,1467,1467,1467,0
|
|
20231219,152400,91690249,1467,1467,1467,1467,0
|
|
20231219,152300,91690249,1467,1467,1467,1467,0
|
|
20231219,152200,91690249,1467,1467,1467,1467,0
|
|
20231219,152100,91690249,1467,1467,1467,1467,0
|
|
20231219,152000,91690249,1467,1467,1467,1467,0
|
|
20231219,151900,91690249,1467,1462,1467,1461,1059
|
|
20231219,151800,90141978,1462,1461,1462,1461,12
|
|
20231219,151700,90124440,1461,1467,1467,1461,800
|
|
20231219,151600,88954796,1467,1467,1467,1467,5
|
|
20231219,151500,88947461,1465,1465,1467,1465,15
|
|
20231219,151400,88925478,1461,1461,1461,1461,0
|
|
20231219,151300,88925478,1461,1461,1461,1461,0
|
|
20231219,151200,88925478,1461,1461,1461,1461,0
|
|
20231219,151100,88925478,1461,1461,1461,1461,0
|
|
20231219,151000,88925478,1461,1461,1461,1461,0
|
|
20231219,150900,88925478,1461,1461,1461,1461,0
|
|
20231219,150800,88925478,1461,1461,1461,1461,175
|
|
20231219,150700,88669803,1467,1467,1467,1467,0
|
|
20231219,150600,88669803,1467,1467,1467,1467,0
|
|
20231219,150500,88669803,1467,1467,1467,1467,0
|
|
20231219,150400,88669803,1467,1467,1467,1467,0
|
|
20231219,150300,88669803,1467,1467,1467,1467,0
|
|
20231219,150200,88669803,1467,1467,1467,1467,0
|
|
20231219,150100,88669803,1467,1467,1467,1467,0
|
|
20231219,150000,88669803,1467,1467,1467,1467,0
|
|
20231219,145900,88669803,1467,1467,1467,1467,0
|
|
20231219,145800,88669803,1467,1467,1467,1467,5
|
|
20231219,145700,88662468,1467,1467,1467,1467,0
|
|
20231219,145600,88662468,1467,1467,1467,1467,0
|
|
20231219,145500,88662468,1467,1467,1467,1467,0
|
|
20231219,145400,88662468,1467,1467,1467,1467,0
|
|
20231219,145300,88662468,1467,1467,1467,1467,0
|
|
20231219,145200,88662468,1467,1467,1467,1467,682
|
|
20231219,145100,87661974,1467,1467,1467,1467,0
|
|
20231219,145000,87661974,1467,1467,1467,1467,0
|
|
20231219,144900,87661974,1467,1467,1467,1467,0
|
|
20231219,144800,87661974,1467,1467,1467,1467,0
|
|
20231219,144700,87661974,1467,1467,1467,1467,0
|
|
20231219,144600,87661974,1467,1467,1467,1467,0
|
|
20231219,144500,87661974,1467,1467,1467,1467,0
|
|
20231219,144400,87661974,1467,1467,1467,1467,0
|
|
20231219,144300,87661974,1467,1467,1467,1467,0
|
|
20231219,144200,87661974,1467,1467,1467,1467,0
|
|
20231219,144100,87661974,1467,1467,1467,1467,0
|
|
20231219,144000,87661974,1467,1467,1467,1467,0
|
|
20231219,143900,87661974,1467,1467,1467,1467,0
|
|
20231219,143800,87661974,1467,1467,1467,1467,0
|
|
20231219,143700,87661974,1467,1467,1467,1467,0
|
|
20231219,143600,87661974,1467,1467,1467,1467,0
|
|
20231219,143500,87661974,1467,1467,1467,1467,0
|
|
20231219,143400,87661974,1467,1467,1467,1467,0
|
|
20231219,143300,87661974,1467,1467,1467,1467,0
|
|
20231219,143200,87661974,1467,1467,1467,1467,0
|
|
20231219,143100,87661974,1467,1467,1467,1467,50
|
|
20231219,143000,87588624,1467,1467,1467,1467,0
|
|
20231219,142900,87588624,1467,1467,1467,1467,0
|
|
20231219,142800,87588624,1467,1467,1467,1467,0
|
|
20231219,142700,87588624,1467,1467,1467,1467,0
|
|
20231219,142600,87588624,1467,1467,1467,1467,0
|
|
20231219,142500,87588624,1467,1467,1467,1467,0
|
|
20231219,142400,87588624,1467,1467,1467,1467,0
|
|
20231219,142300,87588624,1467,1467,1467,1467,0
|
|
20231219,142200,87588624,1467,1467,1467,1467,0
|
|
20231219,142100,87588624,1467,1467,1467,1467,0
|
|
20231219,142000,87588624,1467,1467,1467,1467,0
|
|
20231219,141900,87588624,1467,1460,1467,1460,61
|
|
20231219,141800,87499494,1460,1460,1460,1460,100
|
|
20231219,141700,87353494,1467,1467,1467,1467,0
|
|
20231219,141600,87353494,1467,1467,1467,1467,0
|
|
20231219,141500,87353494,1467,1467,1467,1467,0
|
|
20231219,141400,87353494,1467,1467,1467,1467,0
|
|
20231219,141300,87353494,1467,1467,1467,1467,0
|
|
20231219,141200,87353494,1467,1467,1467,1467,0
|
|
20231219,141100,87353494,1467,1467,1467,1467,0
|
|
20231219,141000,87353494,1467,1467,1467,1467,0
|
|
20231219,140900,87353494,1467,1467,1467,1467,81
|
|
20231219,140800,87234667,1467,1467,1467,1467,1
|
|
20231219,140700,87233200,1460,1460,1460,1460,0
|
|
20231219,140600,87233200,1460,1460,1460,1460,389
|
|
20231219,140500,86665260,1467,1467,1467,1467,0
|
|
20231219,140400,86665260,1467,1467,1467,1467,0
|
|
20231219,140300,86665260,1467,1460,1467,1460,501
|
|
20231219,140200,85933793,1460,1467,1467,1460,8
|
|
20231219,140100,85922106,1460,1461,1461,1460,489
|
|
20231219,140000,85208061,1467,1467,1467,1467,0
|
|
20231219,135900,85208061,1467,1467,1467,1467,5
|
|
20231219,135800,85200726,1468,1468,1468,1468,0
|
|
20231219,135700,85200726,1468,1468,1468,1468,0
|
|
20231219,135600,85200726,1468,1468,1468,1468,0
|
|
20231219,135500,85200726,1468,1468,1468,1468,0
|
|
20231219,135400,85200726,1468,1468,1468,1468,0
|
|
20231219,135300,85200726,1468,1468,1468,1468,0
|
|
20231219,135200,85200726,1468,1468,1468,1468,0
|
|
20231219,135100,85200726,1468,1468,1468,1468,4
|
|
20231219,135000,85194854,1460,1460,1460,1460,0
|
|
20231219,134900,85194854,1460,1460,1460,1460,47
|
|
20231219,134800,85126234,1460,1460,1460,1460,0
|
|
20231219,134700,85126234,1460,1460,1460,1460,0
|
|
20231219,134600,85126234,1460,1460,1460,1460,0
|
|
20231219,134500,85126234,1460,1460,1460,1460,0
|
|
20231219,134400,85126234,1460,1460,1460,1460,0
|
|
20231219,134300,85126234,1460,1460,1460,1460,0
|
|
20231219,134200,85126234,1460,1460,1460,1460,0
|
|
20231219,134100,85126234,1460,1460,1460,1460,561
|
|
20231219,134000,84307174,1462,1463,1463,1462,512
|
|
20231219,133900,83558618,1460,1460,1460,1460,0
|
|
20231219,133800,83558618,1460,1460,1460,1460,0
|
|
20231219,133700,83558618,1460,1460,1460,1460,0
|
|
20231219,133600,83558618,1460,1460,1460,1460,0
|
|
20231219,133500,83558618,1460,1462,1462,1460,8000
|
|
20231219,133400,71874531,1462,1462,1462,1462,0
|
|
20231219,133300,71874531,1462,1462,1462,1462,0
|
|
20231219,133200,71874531,1462,1462,1462,1462,0
|
|
20231219,133100,71874531,1462,1462,1462,1462,0
|
|
20231219,133000,71874531,1462,1462,1462,1462,0
|
|
20231219,132900,71874531,1462,1462,1462,1462,0
|
|
20231219,132800,71874531,1462,1462,1462,1462,0
|
|
20231219,132700,71874531,1462,1462,1462,1462,0
|
|
20231219,132600,71874531,1462,1462,1462,1462,0
|
|
20231219,132500,71874531,1462,1462,1462,1462,0
|
|
20231219,132400,71874531,1462,1462,1462,1462,0
|
|
20231219,132300,71874531,1462,1462,1462,1462,0
|
|
20231219,132200,71874531,1462,1462,1462,1462,0
|
|
20231219,132100,71874531,1462,1462,1462,1462,0
|
|
20231219,132000,71874531,1462,1462,1462,1462,366
|
|
20231219,131900,71339439,1463,1463,1463,1463,411
|
|
20231219,131800,70738146,1464,1464,1464,1464,492
|
|
20231219,131700,70017858,1468,1468,1468,1468,0
|
|
20231219,131600,70017858,1468,1468,1468,1468,0
|
|
20231219,131500,70017858,1468,1468,1468,1468,0
|
|
20231219,131400,70017858,1468,1468,1468,1468,0
|
|
20231219,131300,70017858,1468,1468,1468,1468,0
|
|
20231219,131200,70017858,1468,1468,1468,1468,0
|
|
20231219,131100,70017858,1468,1468,1468,1468,0
|
|
20231219,131000,70017858,1468,1468,1468,1468,8
|
|
20231219,130900,70006114,1464,1464,1464,1464,0
|
|
20231219,130800,70006114,1464,1465,1465,1464,15
|
|
20231219,130700,69984153,1468,1468,1468,1468,0
|
|
20231219,130600,69984153,1468,1468,1468,1468,50
|
|
20231219,130500,69910753,1468,1468,1468,1468,0
|
|
20231219,130400,69910753,1468,1468,1468,1468,0
|
|
20231219,130300,69910753,1468,1468,1468,1468,0
|
|
20231219,130200,69910753,1468,1468,1468,1468,10
|
|
20231219,130100,69896073,1468,1468,1468,1468,0
|
|
20231219,130000,69896073,1468,1468,1468,1468,0
|
|
20231219,125900,69896073,1468,1468,1468,1468,0
|
|
20231219,125800,69896073,1468,1468,1468,1468,0
|
|
20231219,125700,69896073,1468,1468,1468,1468,0
|
|
20231219,125600,69896073,1468,1468,1468,1468,0
|
|
20231219,125500,69896073,1468,1468,1468,1468,0
|
|
20231219,125400,69896073,1468,1468,1468,1468,0
|
|
20231219,125300,69896073,1468,1468,1468,1468,0
|
|
20231219,125200,69896073,1468,1468,1468,1468,0
|
|
20231219,125100,69896073,1468,1468,1468,1468,0
|
|
20231219,125000,69896073,1468,1468,1468,1468,0
|
|
20231219,124900,69896073,1468,1468,1468,1468,0
|
|
20231219,124800,69896073,1468,1468,1468,1468,0
|
|
20231219,124700,69896073,1468,1468,1468,1468,0
|
|
20231219,124600,69896073,1468,1468,1468,1468,0
|
|
20231219,124500,69896073,1468,1468,1468,1468,0
|
|
20231219,124400,69896073,1468,1468,1468,1468,0
|
|
20231219,124300,69896073,1468,1468,1468,1468,0
|
|
20231219,124200,69896073,1468,1468,1468,1468,0
|
|
20231219,124100,69896073,1468,1468,1468,1468,35
|
|
20231219,124000,69844693,1461,1461,1461,1461,0
|
|
20231219,123900,69844693,1461,1461,1461,1461,0
|
|
20231219,123800,69844693,1461,1461,1461,1461,0
|
|
20231219,123700,69844693,1461,1461,1461,1461,0
|
|
20231219,123600,69844693,1461,1461,1461,1461,0
|
|
20231219,123500,69844693,1461,1461,1461,1461,0
|
|
20231219,123400,69844693,1461,1461,1461,1461,0
|
|
20231219,123300,69844693,1461,1461,1461,1461,0
|
|
20231219,123200,69844693,1461,1461,1461,1461,0
|
|
20231219,123100,69844693,1461,1461,1461,1461,0
|
|
20231219,123000,69844693,1461,1461,1461,1461,0
|
|
20231219,122900,69844693,1461,1461,1461,1461,0
|
|
20231219,122800,69844693,1461,1461,1461,1461,0
|
|
20231219,122700,69844693,1461,1461,1461,1461,0
|
|
20231219,122600,69844693,1461,1464,1464,1461,670
|
|
20231219,122500,68865244,1465,1465,1465,1465,7
|
|
20231219,122400,68854989,1465,1465,1465,1465,22
|
|
20231219,122300,68822759,1465,1465,1465,1465,0
|
|
20231219,122200,68822759,1465,1465,1465,1465,0
|
|
20231219,122100,68822759,1465,1465,1465,1465,2
|
|
20231219,122000,68819829,1467,1466,1467,1466,4
|
|
20231219,121900,68813964,1467,1467,1467,1467,526
|
|
20231219,121800,68042322,1468,1468,1468,1468,0
|
|
20231219,121700,68042322,1468,1468,1468,1468,0
|
|
20231219,121600,68042322,1468,1468,1468,1468,0
|
|
20231219,121500,68042322,1468,1468,1468,1468,1
|
|
20231219,121400,68040854,1468,1468,1468,1468,0
|
|
20231219,121300,68040854,1468,1468,1468,1468,0
|
|
20231219,121200,68040854,1468,1468,1468,1468,0
|
|
20231219,121100,68040854,1468,1468,1468,1468,10
|
|
20231219,121000,68026174,1467,1467,1467,1467,0
|
|
20231219,120900,68026174,1467,1467,1467,1467,0
|
|
20231219,120800,68026174,1467,1467,1467,1467,25
|
|
20231219,120700,67989499,1467,1467,1467,1467,145
|
|
20231219,120600,67776784,1467,1467,1467,1467,0
|
|
20231219,120500,67776784,1467,1467,1467,1467,5
|
|
20231219,120400,67769449,1467,1467,1467,1467,0
|
|
20231219,120300,67769449,1467,1467,1467,1467,24
|
|
20231219,120200,67734241,1467,1467,1467,1467,0
|
|
20231219,120100,67734241,1467,1467,1467,1467,30
|
|
20231219,120000,67690231,1467,1467,1467,1467,0
|
|
20231219,115900,67690231,1467,1467,1467,1467,0
|
|
20231219,115800,67690231,1467,1467,1467,1467,0
|
|
20231219,115700,67690231,1467,1467,1467,1467,0
|
|
20231219,115600,67690231,1467,1467,1467,1467,0
|
|
20231219,115500,67690231,1467,1467,1467,1467,0
|
|
20231219,115400,67690231,1467,1467,1467,1467,0
|
|
20231219,115300,67690231,1467,1467,1467,1467,0
|
|
20231219,115200,67690231,1467,1467,1467,1467,0
|
|
20231219,115100,67690231,1467,1467,1467,1467,0
|
|
20231219,115000,67690231,1467,1467,1467,1467,2366
|
|
20231219,114900,64219309,1468,1468,1468,1468,0
|
|
20231219,114800,64219309,1468,1468,1468,1468,0
|
|
20231219,114700,64219309,1468,1468,1468,1468,0
|
|
20231219,114600,64219309,1468,1468,1468,1468,0
|
|
20231219,114500,64219309,1468,1468,1468,1468,5
|
|
20231219,114400,64211969,1468,1468,1468,1468,0
|
|
20231219,114300,64211969,1468,1468,1468,1468,0
|
|
20231219,114200,64211969,1468,1469,1469,1468,1109
|
|
20231219,114100,62583865,1470,1470,1470,1470,75
|
|
20231219,114000,62473615,1470,1470,1470,1470,0
|
|
20231219,113900,62473615,1470,1470,1470,1470,0
|
|
20231219,113800,62473615,1470,1470,1470,1470,1
|
|
20231219,113700,62472145,1469,1469,1469,1469,2300
|
|
20231219,113600,59093445,1470,1470,1470,1470,0
|
|
20231219,113500,59093445,1470,1470,1470,1470,0
|
|
20231219,113400,59093445,1470,1470,1470,1470,355
|
|
20231219,113300,58571595,1471,1471,1471,1471,182
|
|
20231219,113200,58303873,1471,1472,1472,1471,33
|
|
20231219,113100,58255317,1473,1473,1473,1473,0
|
|
20231219,113000,58255317,1473,1473,1473,1473,0
|
|
20231219,112900,58255317,1473,1473,1473,1473,0
|
|
20231219,112800,58255317,1473,1473,1473,1473,0
|
|
20231219,112700,58255317,1473,1473,1473,1473,0
|
|
20231219,112600,58255317,1473,1473,1473,1473,0
|
|
20231219,112500,58255317,1473,1473,1473,1473,30
|
|
20231219,112400,58211127,1474,1474,1474,1474,0
|
|
20231219,112300,58211127,1474,1474,1474,1474,0
|
|
20231219,112200,58211127,1474,1474,1474,1474,0
|
|
20231219,112100,58211127,1474,1474,1474,1474,0
|
|
20231219,112000,58211127,1474,1474,1474,1474,0
|
|
20231219,111900,58211127,1474,1474,1474,1474,0
|
|
20231219,111800,58211127,1474,1474,1474,1474,1
|
|
20231219,111700,58209653,1470,1470,1470,1470,0
|
|
20231219,111600,58209653,1470,1470,1470,1470,0
|
|
20231219,111500,58209653,1470,1470,1470,1470,552
|
|
20231219,111400,57398213,1472,1472,1472,1472,100
|
|
20231219,111300,57251013,1471,1471,1471,1471,3
|
|
20231219,111200,57246600,1471,1471,1471,1471,250
|
|
20231219,111100,56878850,1472,1472,1472,1472,0
|
|
20231219,111000,56878850,1472,1472,1472,1472,0
|
|
20231219,110900,56878850,1472,1472,1472,1472,0
|
|
20231219,110800,56878850,1472,1472,1472,1472,100
|
|
20231219,110700,56731650,1471,1471,1471,1471,0
|
|
20231219,110600,56731650,1471,1471,1471,1471,0
|
|
20231219,110500,56731650,1471,1470,1471,1470,3614
|
|
20231219,110400,51419019,1469,1469,1469,1469,0
|
|
20231219,110300,51419019,1469,1469,1469,1469,0
|
|
20231219,110200,51419019,1469,1469,1469,1469,0
|
|
20231219,110100,51419019,1469,1469,1469,1469,0
|
|
20231219,110000,51419019,1469,1469,1469,1469,0
|
|
20231219,105900,51419019,1469,1469,1469,1469,0
|
|
20231219,105800,51419019,1469,1469,1469,1469,0
|
|
20231219,105700,51419019,1469,1469,1469,1469,50
|
|
20231219,105600,51345569,1469,1469,1469,1469,0
|
|
20231219,105500,51345569,1469,1469,1469,1469,0
|
|
20231219,105400,51345569,1469,1469,1469,1469,0
|
|
20231219,105300,51345569,1469,1469,1469,1469,500
|
|
20231219,105200,50611069,1470,1470,1470,1470,0
|
|
20231219,105100,50611069,1470,1470,1470,1470,0
|
|
20231219,105000,50611069,1470,1470,1470,1470,0
|
|
20231219,104900,50611069,1470,1470,1470,1470,1
|
|
20231219,104800,50609599,1468,1468,1468,1468,0
|
|
20231219,104700,50609599,1468,1468,1468,1468,0
|
|
20231219,104600,50609599,1468,1468,1468,1468,26
|
|
20231219,104500,50571431,1470,1470,1470,1470,1
|
|
20231219,104400,50569961,1468,1468,1468,1468,100
|
|
20231219,104300,50423161,1468,1468,1468,1468,40
|
|
20231219,104200,50364441,1468,1468,1468,1468,0
|
|
20231219,104100,50364441,1468,1468,1468,1468,100
|
|
20231219,104000,50217641,1468,1468,1468,1468,45
|
|
20231219,103900,50151581,1467,1467,1467,1467,0
|
|
20231219,103800,50151581,1467,1467,1467,1467,0
|
|
20231219,103700,50151581,1467,1467,1467,1467,0
|
|
20231219,103600,50151581,1467,1467,1467,1467,323
|
|
20231219,103500,49677740,1467,1467,1467,1467,0
|
|
20231219,103400,49677740,1467,1467,1467,1467,0
|
|
20231219,103300,49677740,1467,1467,1467,1467,0
|
|
20231219,103200,49677740,1467,1467,1467,1467,14
|
|
20231219,103100,49657202,1467,1467,1467,1467,0
|
|
20231219,103000,49657202,1467,1467,1467,1467,0
|
|
20231219,102900,49657202,1467,1467,1467,1467,0
|
|
20231219,102800,49657202,1467,1468,1468,1467,600
|
|
20231219,102700,48776964,1468,1468,1468,1468,0
|
|
20231219,102600,48776964,1468,1468,1468,1468,0
|
|
20231219,102500,48776964,1468,1468,1468,1468,0
|
|
20231219,102400,48776964,1468,1468,1468,1468,0
|
|
20231219,102300,48776964,1468,1468,1468,1468,11
|
|
20231219,102200,48760816,1468,1468,1468,1468,565
|
|
20231219,102100,47931396,1468,1468,1468,1468,50
|
|
20231219,102000,47857996,1468,1468,1468,1468,97
|
|
20231219,101900,47715600,1467,1467,1467,1467,75
|
|
20231219,101800,47605575,1467,1467,1467,1467,0
|
|
20231219,101700,47605575,1467,1467,1467,1467,0
|
|
20231219,101600,47605575,1467,1467,1467,1467,10
|
|
20231219,101500,47590905,1467,1467,1467,1467,0
|
|
20231219,101400,47590905,1467,1467,1467,1467,0
|
|
20231219,101300,47590905,1467,1467,1467,1467,101
|
|
20231219,101200,47442738,1467,1467,1467,1467,0
|
|
20231219,101100,47442738,1467,1467,1467,1467,0
|
|
20231219,101000,47442738,1467,1466,1467,1466,89
|
|
20231219,100900,47312263,1466,1466,1466,1466,8
|
|
20231219,100800,47300535,1460,1460,1460,1460,0
|
|
20231219,100700,47300535,1460,1460,1460,1460,0
|
|
20231219,100600,47300535,1460,1460,1460,1460,0
|
|
20231219,100500,47300535,1460,1460,1460,1460,0
|
|
20231219,100400,47300535,1460,1460,1460,1460,0
|
|
20231219,100300,47300535,1460,1460,1460,1460,0
|
|
20231219,100200,47300535,1460,1460,1460,1460,0
|
|
20231219,100100,47300535,1460,1460,1460,1460,0
|
|
20231219,100000,47300535,1460,1460,1460,1460,0
|
|
20231219,095900,47300535,1460,1460,1460,1460,0
|
|
20231219,095800,47300535,1460,1460,1460,1460,1553
|
|
20231219,095700,45033155,1460,1466,1466,1460,302
|
|
20231219,095600,44592223,1466,1466,1466,1466,0
|
|
20231219,095500,44592223,1466,1466,1466,1466,0
|
|
20231219,095400,44592223,1466,1466,1466,1461,1994
|
|
20231219,095300,41678979,1460,1460,1460,1460,0
|
|
20231219,095200,41678979,1460,1460,1460,1460,0
|
|
20231219,095100,41678979,1460,1462,1462,1460,1802
|
|
20231219,095000,39047657,1465,1465,1465,1465,740
|
|
20231219,094900,37963557,1461,1461,1461,1461,0
|
|
20231219,094800,37963557,1461,1461,1461,1461,16
|
|
20231219,094700,37940181,1467,1467,1467,1467,610
|
|
20231219,094600,37045311,1467,1467,1468,1467,57
|
|
20231219,094500,36961687,1468,1468,1468,1468,84
|
|
20231219,094400,36838375,1467,1467,1467,1467,340
|
|
20231219,094300,36339595,1467,1462,1467,1462,3000
|
|
20231219,094200,31943167,1463,1463,1463,1463,0
|
|
20231219,094100,31943167,1463,1463,1463,1463,0
|
|
20231219,094000,31943167,1463,1463,1463,1463,0
|
|
20231219,093900,31943167,1463,1463,1463,1463,0
|
|
20231219,093800,31943167,1463,1463,1463,1463,0
|
|
20231219,093700,31943167,1463,1463,1463,1463,0
|
|
20231219,093600,31943167,1463,1454,1463,1453,4808
|
|
20231219,093500,24956788,1455,1456,1456,1455,3342
|
|
20231219,093400,20094078,1456,1456,1456,1456,2
|
|
20231219,093300,20091166,1456,1456,1456,1456,0
|
|
20231219,093200,20091166,1456,1456,1456,1456,300
|
|
20231219,093100,19654366,1456,1456,1456,1456,499
|
|
20231219,093000,18927822,1457,1457,1457,1457,1
|
|
20231219,092900,18926365,1456,1456,1456,1456,3
|
|
20231219,092800,18921997,1457,1457,1457,1457,0
|
|
20231219,092700,18921997,1457,1457,1457,1457,157
|
|
20231219,092600,18693248,1457,1458,1458,1457,287
|
|
20231219,092500,18274901,1458,1458,1458,1458,0
|
|
20231219,092400,18274901,1458,1457,1458,1457,1146
|
|
20231219,092300,16605146,1457,1457,1457,1457,200
|
|
20231219,092200,16313746,1457,1457,1457,1457,70
|
|
20231219,092100,16211756,1457,1457,1457,1457,539
|
|
20231219,092000,15426433,1457,1458,1458,1457,263
|
|
20231219,091900,15043092,1458,1458,1458,1458,200
|
|
20231219,091800,14751492,1458,1456,1458,1456,101
|
|
20231219,091700,14604236,1458,1458,1458,1458,0
|
|
20231219,091600,14604236,1458,1457,1458,1456,1381
|
|
20231219,091500,12592131,1458,1458,1458,1458,102
|
|
20231219,091400,12443415,1467,1466,1467,1466,1920
|
|
20231219,091300,9627764,1466,1466,1466,1466,1
|
|
20231219,091200,9626298,1467,1467,1467,1467,0
|
|
20231219,091100,9626298,1467,1467,1467,1467,0
|
|
20231219,091000,9626298,1467,1467,1467,1467,0
|
|
20231219,090900,9626298,1467,1467,1467,1467,0
|
|
20231219,090800,9626298,1467,1467,1467,1467,37
|
|
20231219,090700,9572019,1467,1464,1467,1464,100
|
|
20231219,090600,9425382,1454,1455,1455,1454,1883
|
|
20231219,090500,6687250,1464,1464,1464,1464,87
|
|
20231219,090400,6559882,1461,1461,1461,1461,500
|
|
20231219,090300,5829382,1462,1459,1462,1459,2
|
|
20231219,090200,5826461,1445,1466,1466,1445,1347
|
|
20231219,090100,3863244,1467,1468,1468,1467,2380
|
|
20231219,090000,371404,1468,1468,1468,1468,253
|