589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,184600,212761442,1427,1427,1427,1427,783
|
|
20231222,184500,212761442,1427,1427,1427,1427,0
|
|
20231222,184400,212761442,1427,1427,1427,1427,0
|
|
20231222,184300,212761442,1427,1427,1427,1427,0
|
|
20231222,184200,212761442,1427,1427,1427,1427,0
|
|
20231222,184100,212761442,1427,1427,1427,1427,0
|
|
20231222,184000,212761442,1427,1427,1427,1427,0
|
|
20231222,183900,212761442,1427,1427,1427,1427,0
|
|
20231222,183800,212761442,1427,1427,1427,1427,0
|
|
20231222,183700,212761442,1427,1427,1427,1427,0
|
|
20231222,183600,212761442,1427,1427,1427,1427,0
|
|
20231222,183500,212761442,1427,1427,1427,1427,0
|
|
20231222,183400,212761442,1427,1427,1427,1427,0
|
|
20231222,183300,212761442,1427,1427,1427,1427,0
|
|
20231222,183200,212761442,1427,1427,1427,1427,0
|
|
20231222,183100,212761442,1427,1427,1427,1427,0
|
|
20231222,183000,212761442,1427,1427,1427,1427,0
|
|
20231222,182900,212761442,1427,1427,1427,1427,0
|
|
20231222,182800,212761442,1427,1427,1427,1427,0
|
|
20231222,182700,212761442,1427,1427,1427,1427,0
|
|
20231222,182600,212761442,1427,1427,1427,1427,0
|
|
20231222,182500,212761442,1427,1427,1427,1427,0
|
|
20231222,182400,212761442,1427,1427,1427,1427,0
|
|
20231222,182300,212761442,1427,1427,1427,1427,0
|
|
20231222,182200,212761442,1427,1427,1427,1427,0
|
|
20231222,182100,212761442,1427,1427,1427,1427,0
|
|
20231222,182000,212761442,1427,1427,1427,1427,0
|
|
20231222,181900,212761442,1427,1427,1427,1427,0
|
|
20231222,181800,212761442,1427,1427,1427,1427,0
|
|
20231222,181700,212761442,1427,1427,1427,1427,0
|
|
20231222,181600,212761442,1427,1427,1427,1427,783
|
|
20231222,181500,212761442,1427,1427,1427,1427,0
|
|
20231222,181400,212761442,1427,1427,1427,1427,0
|
|
20231222,181300,212761442,1427,1427,1427,1427,0
|
|
20231222,181200,212761442,1427,1427,1427,1427,0
|
|
20231222,181100,212761442,1427,1427,1427,1427,0
|
|
20231222,181000,212761442,1427,1427,1427,1427,0
|
|
20231222,180900,212761442,1427,1427,1427,1427,0
|
|
20231222,180800,212761442,1427,1427,1427,1427,0
|
|
20231222,180700,212761442,1427,1427,1427,1427,0
|
|
20231222,180600,212761442,1427,1427,1427,1427,0
|
|
20231222,180500,212761442,1427,1427,1427,1427,0
|
|
20231222,180400,212761442,1427,1427,1427,1427,0
|
|
20231222,180300,212761442,1427,1427,1427,1427,0
|
|
20231222,180200,212761442,1427,1427,1427,1427,0
|
|
20231222,180100,212761442,1427,1427,1427,1427,0
|
|
20231222,180000,212761442,1427,1427,1427,1427,0
|
|
20231222,175900,212761442,1427,1427,1427,1427,0
|
|
20231222,175800,212761442,1427,1427,1427,1427,0
|
|
20231222,175700,212761442,1427,1427,1427,1427,0
|
|
20231222,175600,212761442,1427,1427,1427,1427,0
|
|
20231222,175500,212761442,1427,1427,1427,1427,0
|
|
20231222,175400,212761442,1427,1427,1427,1427,0
|
|
20231222,175300,212761442,1427,1427,1427,1427,0
|
|
20231222,175200,212761442,1427,1427,1427,1427,0
|
|
20231222,175100,212761442,1427,1427,1427,1427,0
|
|
20231222,175000,212761442,1427,1427,1427,1427,0
|
|
20231222,174900,212761442,1427,1427,1427,1427,0
|
|
20231222,174800,212761442,1427,1427,1427,1427,0
|
|
20231222,174700,212761442,1427,1427,1427,1427,0
|
|
20231222,174600,212761442,1427,1427,1427,1427,783
|
|
20231222,174500,212761442,1427,1427,1427,1427,0
|
|
20231222,174400,212761442,1427,1427,1427,1427,0
|
|
20231222,174300,212761442,1427,1427,1427,1427,0
|
|
20231222,174200,212761442,1427,1427,1427,1427,0
|
|
20231222,174100,212761442,1427,1427,1427,1427,0
|
|
20231222,174000,212761442,1427,1427,1427,1427,0
|
|
20231222,173900,212761442,1427,1427,1427,1427,0
|
|
20231222,173800,212761442,1427,1427,1427,1427,0
|
|
20231222,173700,212761442,1427,1427,1427,1427,0
|
|
20231222,173600,212761442,1427,1427,1427,1427,0
|
|
20231222,173500,212761442,1427,1427,1427,1427,0
|
|
20231222,173400,212761442,1427,1427,1427,1427,0
|
|
20231222,173300,212761442,1427,1427,1427,1427,0
|
|
20231222,173200,212761442,1427,1427,1427,1427,0
|
|
20231222,173100,212761442,1427,1427,1427,1427,0
|
|
20231222,173000,212761442,1427,1427,1427,1427,0
|
|
20231222,172900,212761442,1427,1427,1427,1427,0
|
|
20231222,172800,212761442,1427,1427,1427,1427,0
|
|
20231222,172700,212761442,1427,1427,1427,1427,0
|
|
20231222,172600,212761442,1427,1427,1427,1427,0
|
|
20231222,172500,212761442,1427,1427,1427,1427,0
|
|
20231222,172400,212761442,1427,1427,1427,1427,0
|
|
20231222,172300,212761442,1427,1427,1427,1427,0
|
|
20231222,172200,212761442,1427,1427,1427,1427,0
|
|
20231222,172100,212761442,1427,1427,1427,1427,0
|
|
20231222,172000,212761442,1427,1427,1427,1427,0
|
|
20231222,171900,212761442,1427,1427,1427,1427,0
|
|
20231222,171800,212761442,1427,1427,1427,1427,0
|
|
20231222,171700,212761442,1427,1427,1427,1427,0
|
|
20231222,171600,212761442,1427,1427,1427,1427,783
|
|
20231222,171500,212761442,1427,1427,1427,1427,0
|
|
20231222,171400,212761442,1427,1427,1427,1427,0
|
|
20231222,171300,212761442,1427,1427,1427,1427,0
|
|
20231222,171200,212761442,1427,1427,1427,1427,0
|
|
20231222,171100,212761442,1427,1427,1427,1427,0
|
|
20231222,171000,212761442,1427,1427,1427,1427,0
|
|
20231222,170900,212761442,1427,1427,1427,1427,0
|
|
20231222,170800,212761442,1427,1427,1427,1427,0
|
|
20231222,170700,212761442,1427,1427,1427,1427,0
|
|
20231222,170600,212761442,1427,1427,1427,1427,0
|
|
20231222,170500,212761442,1427,1427,1427,1427,0
|
|
20231222,170400,212761442,1427,1427,1427,1427,0
|
|
20231222,170300,212761442,1427,1427,1427,1427,0
|
|
20231222,170200,212761442,1427,1427,1427,1427,0
|
|
20231222,170100,212761442,1427,1427,1427,1427,0
|
|
20231222,170000,212761442,1427,1427,1427,1427,0
|
|
20231222,165900,212761442,1427,1427,1427,1427,0
|
|
20231222,165800,212761442,1427,1427,1427,1427,0
|
|
20231222,165700,212761442,1427,1427,1427,1427,0
|
|
20231222,165600,212761442,1427,1427,1427,1427,0
|
|
20231222,165500,212761442,1427,1427,1427,1427,0
|
|
20231222,165400,212761442,1427,1427,1427,1427,0
|
|
20231222,165300,212761442,1427,1427,1427,1427,0
|
|
20231222,165200,212761442,1427,1427,1427,1427,0
|
|
20231222,165100,212761442,1427,1427,1427,1427,0
|
|
20231222,165000,212761442,1427,1427,1427,1427,0
|
|
20231222,164900,212761442,1427,1427,1427,1427,0
|
|
20231222,164800,212761442,1427,1427,1427,1427,0
|
|
20231222,164700,212761442,1427,1427,1427,1427,0
|
|
20231222,164600,212761442,1427,1427,1427,1427,783
|
|
20231222,164500,212761442,1427,1427,1427,1427,0
|
|
20231222,164400,212761442,1427,1427,1427,1427,0
|
|
20231222,164300,212761442,1427,1427,1427,1427,0
|
|
20231222,164200,212761442,1427,1427,1427,1427,0
|
|
20231222,164100,212761442,1427,1427,1427,1427,0
|
|
20231222,164000,212761442,1427,1427,1427,1427,0
|
|
20231222,163900,212761442,1427,1427,1427,1427,0
|
|
20231222,163800,212761442,1427,1427,1427,1427,0
|
|
20231222,163700,212761442,1427,1427,1427,1427,0
|
|
20231222,163600,212761442,1427,1427,1427,1427,0
|
|
20231222,163500,212761442,1427,1427,1427,1427,0
|
|
20231222,163400,212761442,1427,1427,1427,1427,0
|
|
20231222,163300,212761442,1427,1427,1427,1427,0
|
|
20231222,163200,212761442,1427,1427,1427,1427,0
|
|
20231222,163100,212761442,1427,1427,1427,1427,0
|
|
20231222,163000,212761442,1427,1427,1427,1427,0
|
|
20231222,162900,212761442,1427,1427,1427,1427,0
|
|
20231222,162800,212761442,1427,1427,1427,1427,0
|
|
20231222,162700,212761442,1427,1427,1427,1427,0
|
|
20231222,162600,212761442,1427,1427,1427,1427,0
|
|
20231222,162500,212761442,1427,1427,1427,1427,0
|
|
20231222,162400,212761442,1427,1427,1427,1427,0
|
|
20231222,162300,212761442,1427,1427,1427,1427,0
|
|
20231222,162200,212761442,1427,1427,1427,1427,0
|
|
20231222,162100,212761442,1427,1427,1427,1427,0
|
|
20231222,162000,212761442,1427,1427,1427,1427,0
|
|
20231222,161900,212761442,1427,1427,1427,1427,0
|
|
20231222,161800,212761442,1427,1427,1427,1427,0
|
|
20231222,161700,212761442,1427,1427,1427,1427,0
|
|
20231222,161600,212761442,1427,1427,1427,1427,783
|
|
20231222,161500,212761442,1427,1427,1427,1427,0
|
|
20231222,161400,212761442,1427,1427,1427,1427,0
|
|
20231222,161300,212761442,1427,1427,1427,1427,0
|
|
20231222,161200,212761442,1427,1427,1427,1427,0
|
|
20231222,161100,212761442,1427,1427,1427,1427,0
|
|
20231222,161000,212761442,1427,1427,1427,1427,0
|
|
20231222,160900,212761442,1427,1427,1427,1427,0
|
|
20231222,160800,212761442,1427,1427,1427,1427,0
|
|
20231222,160700,212761442,1427,1427,1427,1427,0
|
|
20231222,160600,212761442,1427,1427,1427,1427,0
|
|
20231222,160500,212761442,1427,1427,1427,1427,0
|
|
20231222,160400,212761442,1427,1427,1427,1427,0
|
|
20231222,160300,212761442,1427,1427,1427,1427,0
|
|
20231222,160200,212761442,1427,1427,1427,1427,0
|
|
20231222,160100,212761442,1427,1427,1427,1427,0
|
|
20231222,160000,212761442,1427,1427,1427,1427,0
|
|
20231222,155900,212761442,1427,1427,1427,1427,0
|
|
20231222,155800,212761442,1427,1427,1427,1427,0
|
|
20231222,155700,212761442,1427,1427,1427,1427,0
|
|
20231222,155600,212761442,1427,1427,1427,1427,0
|
|
20231222,155500,212761442,1427,1427,1427,1427,0
|
|
20231222,155400,212761442,1427,1427,1427,1427,0
|
|
20231222,155300,212761442,1427,1427,1427,1427,0
|
|
20231222,155200,212761442,1427,1427,1427,1427,0
|
|
20231222,155100,212761442,1427,1427,1427,1427,0
|
|
20231222,155000,212761442,1427,1427,1427,1427,0
|
|
20231222,154900,212761442,1427,1427,1427,1427,0
|
|
20231222,154800,212761442,1427,1427,1427,1427,0
|
|
20231222,154700,212761442,1427,1427,1427,1427,0
|
|
20231222,154600,212761442,1427,1427,1427,1427,783
|
|
20231222,154500,212761442,1427,1427,1427,1427,0
|
|
20231222,154400,212761442,1427,1427,1427,1427,0
|
|
20231222,154300,212761442,1427,1427,1427,1427,0
|
|
20231222,154200,212761442,1427,1427,1427,1427,0
|
|
20231222,154100,212761442,1427,1427,1427,1427,0
|
|
20231222,154000,212761442,1427,1427,1427,1427,0
|
|
20231222,153900,212761442,1427,1427,1427,1427,0
|
|
20231222,153800,212761442,1427,1427,1427,1427,0
|
|
20231222,153700,212761442,1427,1427,1427,1427,0
|
|
20231222,153600,212761442,1427,1427,1427,1427,0
|
|
20231222,153500,212761442,1427,1427,1427,1427,0
|
|
20231222,153400,212761442,1427,1427,1427,1427,0
|
|
20231222,153300,212761442,1427,1427,1427,1427,0
|
|
20231222,153200,212761442,1427,1427,1427,1427,0
|
|
20231222,153100,212761442,1427,1427,1427,1427,0
|
|
20231222,153000,212761442,1427,1427,1427,1427,783
|
|
20231222,152900,211644101,1428,1428,1428,1428,0
|
|
20231222,152800,211644101,1428,1428,1428,1428,0
|
|
20231222,152700,211644101,1428,1428,1428,1428,0
|
|
20231222,152600,211644101,1428,1428,1428,1428,0
|
|
20231222,152500,211644101,1428,1428,1428,1428,0
|
|
20231222,152400,211644101,1428,1428,1428,1428,0
|
|
20231222,152300,211644101,1428,1428,1428,1428,0
|
|
20231222,152200,211644101,1428,1428,1428,1428,0
|
|
20231222,152100,211644101,1428,1428,1428,1428,0
|
|
20231222,152000,211644101,1428,1428,1428,1428,0
|
|
20231222,151900,211644101,1428,1429,1429,1428,500
|
|
20231222,151800,210929901,1429,1427,1429,1426,702
|
|
20231222,151700,209927349,1426,1428,1428,1426,1416
|
|
20231222,151600,207907130,1428,1428,1428,1425,1081
|
|
20231222,151500,206365686,1428,1428,1428,1426,341
|
|
20231222,151400,205879018,1428,1426,1429,1426,702
|
|
20231222,151300,204877961,1429,1426,1429,1426,793
|
|
20231222,151200,203747137,1426,1422,1426,1422,1402
|
|
20231222,151100,201750585,1422,1417,1422,1417,2173
|
|
20231222,151000,198663840,1417,1413,1417,1413,1092
|
|
20231222,150900,197117865,1413,1413,1415,1413,516
|
|
20231222,150800,196388750,1416,1416,1416,1416,0
|
|
20231222,150700,196388750,1416,1413,1416,1413,801
|
|
20231222,150600,195256934,1417,1417,1417,1417,0
|
|
20231222,150500,195256934,1417,1413,1417,1413,797
|
|
20231222,150400,194129285,1413,1413,1413,1413,408
|
|
20231222,150300,193552781,1413,1415,1415,1413,1157
|
|
20231222,150200,191917468,1416,1417,1417,1416,78
|
|
20231222,150100,191807019,1421,1421,1421,1421,408
|
|
20231222,150000,191227251,1422,1422,1422,1422,0
|
|
20231222,145900,191227251,1422,1416,1422,1416,301
|
|
20231222,145800,190801029,1427,1427,1427,1427,0
|
|
20231222,145700,190801029,1427,1427,1427,1427,0
|
|
20231222,145600,190801029,1427,1427,1427,1427,0
|
|
20231222,145500,190801029,1427,1427,1427,1427,0
|
|
20231222,145400,190801029,1427,1418,1427,1415,1492
|
|
20231222,145300,188689614,1419,1420,1431,1418,1785
|
|
20231222,145200,186143279,1421,1424,1426,1421,516
|
|
20231222,145100,185408904,1423,1425,1425,1423,266
|
|
20231222,145000,185030056,1426,1426,1429,1425,340
|
|
20231222,144900,184545147,1429,1430,1430,1423,403
|
|
20231222,144800,183970760,1429,1425,1430,1425,1851
|
|
20231222,144700,181327439,1423,1413,1423,1413,963
|
|
20231222,144600,179962604,1415,1413,1415,1413,388
|
|
20231222,144500,179414270,1413,1413,1413,1413,344
|
|
20231222,144400,178928198,1413,1413,1414,1413,401
|
|
20231222,144300,178361584,1413,1413,1413,1413,300
|
|
20231222,144200,177937684,1413,1413,1414,1413,321
|
|
20231222,144100,177484090,1414,1414,1414,1414,374
|
|
20231222,144000,176955254,1414,1413,1414,1413,323
|
|
20231222,143900,176498632,1413,1413,1414,1413,397
|
|
20231222,143800,175937574,1414,1414,1414,1413,304
|
|
20231222,143700,175508018,1414,1414,1414,1413,292
|
|
20231222,143600,175095330,1414,1416,1416,1414,297
|
|
20231222,143500,174675130,1416,1417,1417,1416,228
|
|
20231222,143400,174352254,1418,1418,1420,1417,228
|
|
20231222,143300,174029048,1420,1426,1426,1418,236
|
|
20231222,143200,173694313,1424,1424,1426,1419,4124
|
|
20231222,143100,167836584,1420,1424,1424,1420,3892
|
|
20231222,143000,162295576,1420,1420,1424,1419,1707
|
|
20231222,142900,159866515,1424,1420,1424,1419,510
|
|
20231222,142800,159141787,1418,1418,1423,1416,403
|
|
20231222,142700,158570529,1419,1414,1424,1414,1352
|
|
20231222,142600,156649336,1423,1413,1423,1413,838
|
|
20231222,142500,155462464,1413,1414,1414,1413,360
|
|
20231222,142400,154953724,1415,1423,1423,1415,22
|
|
20231222,142300,154922486,1421,1414,1422,1413,908
|
|
20231222,142200,153638640,1414,1414,1414,1414,400
|
|
20231222,142100,153073040,1414,1414,1415,1414,340
|
|
20231222,142000,152592240,1415,1416,1416,1415,149
|
|
20231222,141900,152381360,1417,1421,1422,1417,13
|
|
20231222,141800,152362906,1420,1417,1423,1414,1233
|
|
20231222,141700,150617252,1417,1416,1417,1416,512
|
|
20231222,141600,149892185,1414,1414,1416,1414,800
|
|
20231222,141500,148760185,1414,1414,1414,1414,300
|
|
20231222,141400,148335985,1415,1415,1415,1415,1729
|
|
20231222,141300,145889450,1415,1415,1415,1415,303
|
|
20231222,141200,145460705,1415,1415,1415,1415,300
|
|
20231222,141100,145036205,1415,1415,1415,1415,400
|
|
20231222,141000,144470205,1415,1416,1416,1415,305
|
|
20231222,140900,144038625,1415,1415,1417,1415,911
|
|
20231222,140800,142749548,1415,1416,1417,1415,400
|
|
20231222,140700,142183148,1416,1423,1423,1416,205
|
|
20231222,140600,141892857,1417,1417,1423,1416,301
|
|
20231222,140500,141466434,1424,1417,1424,1417,544
|
|
20231222,140400,140695297,1416,1416,1416,1416,0
|
|
20231222,140300,140695297,1416,1416,1416,1416,0
|
|
20231222,140200,140695297,1416,1422,1422,1416,8
|
|
20231222,140100,140683944,1415,1422,1422,1415,2063
|
|
20231222,140000,137763694,1423,1423,1423,1423,1
|
|
20231222,135900,137762271,1417,1417,1417,1417,0
|
|
20231222,135800,137762271,1417,1417,1417,1417,550
|
|
20231222,135700,136982921,1424,1424,1424,1424,0
|
|
20231222,135600,136982921,1424,1424,1424,1424,1
|
|
20231222,135500,136981497,1415,1415,1415,1415,0
|
|
20231222,135400,136981497,1415,1424,1424,1415,5500
|
|
20231222,135300,129192123,1425,1425,1425,1425,9
|
|
20231222,135200,129179298,1424,1422,1424,1422,286
|
|
20231222,135100,128772442,1417,1417,1417,1417,0
|
|
20231222,135000,128772442,1417,1417,1417,1417,0
|
|
20231222,134900,128772442,1417,1417,1417,1417,0
|
|
20231222,134800,128772442,1417,1417,1417,1417,7557
|
|
20231222,134700,118064173,1418,1421,1421,1418,2323
|
|
20231222,134600,114770094,1418,1418,1418,1418,0
|
|
20231222,134500,114770094,1418,1422,1422,1418,1791
|
|
20231222,134400,112229471,1423,1423,1423,1423,100
|
|
20231222,134300,112087171,1423,1423,1423,1423,0
|
|
20231222,134200,112087171,1423,1423,1423,1423,1
|
|
20231222,134100,112085748,1423,1424,1424,1423,21
|
|
20231222,134000,112055863,1423,1423,1423,1423,0
|
|
20231222,133900,112055863,1423,1423,1423,1423,0
|
|
20231222,133800,112055863,1423,1423,1423,1423,0
|
|
20231222,133700,112055863,1423,1423,1423,1423,0
|
|
20231222,133600,112055863,1423,1423,1423,1423,0
|
|
20231222,133500,112055863,1423,1423,1423,1423,0
|
|
20231222,133400,112055863,1423,1423,1423,1423,0
|
|
20231222,133300,112055863,1423,1423,1423,1423,0
|
|
20231222,133200,112055863,1423,1423,1423,1423,0
|
|
20231222,133100,112055863,1423,1423,1423,1423,0
|
|
20231222,133000,112055863,1423,1423,1423,1423,0
|
|
20231222,132900,112055863,1423,1423,1423,1423,0
|
|
20231222,132800,112055863,1423,1423,1423,1423,0
|
|
20231222,132700,112055863,1423,1423,1423,1423,0
|
|
20231222,132600,112055863,1423,1423,1423,1423,1
|
|
20231222,132500,112054440,1424,1424,1424,1424,0
|
|
20231222,132400,112054440,1424,1424,1424,1424,0
|
|
20231222,132300,112054440,1424,1424,1424,1424,0
|
|
20231222,132200,112054440,1424,1424,1424,1424,0
|
|
20231222,132100,112054440,1424,1424,1424,1424,0
|
|
20231222,132000,112054440,1424,1424,1424,1424,0
|
|
20231222,131900,112054440,1424,1424,1424,1424,0
|
|
20231222,131800,112054440,1424,1424,1424,1424,0
|
|
20231222,131700,112054440,1424,1424,1424,1424,0
|
|
20231222,131600,112054440,1424,1424,1424,1424,2
|
|
20231222,131500,112051592,1424,1424,1424,1424,1
|
|
20231222,131400,112050168,1419,1424,1424,1419,80
|
|
20231222,131300,111936380,1423,1423,1423,1423,0
|
|
20231222,131200,111936380,1423,1423,1423,1423,0
|
|
20231222,131100,111936380,1423,1423,1423,1423,0
|
|
20231222,131000,111936380,1423,1424,1424,1423,4
|
|
20231222,130900,111930685,1424,1424,1424,1424,0
|
|
20231222,130800,111930685,1424,1424,1424,1424,0
|
|
20231222,130700,111930685,1424,1424,1424,1424,10
|
|
20231222,130600,111916445,1417,1417,1417,1417,0
|
|
20231222,130500,111916445,1417,1423,1423,1417,352
|
|
20231222,130400,111417353,1418,1422,1422,1417,1079
|
|
20231222,130300,109887424,1423,1423,1423,1423,1
|
|
20231222,130200,109886001,1420,1420,1420,1420,0
|
|
20231222,130100,109886001,1420,1420,1420,1420,0
|
|
20231222,130000,109886001,1420,1420,1420,1420,0
|
|
20231222,125900,109886001,1420,1420,1420,1420,0
|
|
20231222,125800,109886001,1420,1420,1420,1420,0
|
|
20231222,125700,109886001,1420,1420,1420,1420,0
|
|
20231222,125600,109886001,1420,1420,1420,1420,0
|
|
20231222,125500,109886001,1420,1421,1421,1420,25
|
|
20231222,125400,109850500,1422,1423,1423,1422,41
|
|
20231222,125300,109792158,1423,1423,1423,1423,0
|
|
20231222,125200,109792158,1423,1423,1423,1423,0
|
|
20231222,125100,109792158,1423,1423,1423,1423,0
|
|
20231222,125000,109792158,1423,1423,1423,1423,0
|
|
20231222,124900,109792158,1423,1423,1423,1423,0
|
|
20231222,124800,109792158,1423,1423,1423,1423,0
|
|
20231222,124700,109792158,1423,1423,1423,1423,0
|
|
20231222,124600,109792158,1423,1423,1423,1423,0
|
|
20231222,124500,109792158,1423,1423,1423,1423,1
|
|
20231222,124400,109790735,1419,1419,1419,1419,0
|
|
20231222,124300,109790735,1419,1419,1419,1419,0
|
|
20231222,124200,109790735,1419,1419,1419,1419,0
|
|
20231222,124100,109790735,1419,1419,1419,1419,0
|
|
20231222,124000,109790735,1419,1419,1419,1419,0
|
|
20231222,123900,109790735,1419,1419,1419,1419,0
|
|
20231222,123800,109790735,1419,1425,1425,1419,703
|
|
20231222,123700,108792410,1425,1425,1425,1425,0
|
|
20231222,123600,108792410,1425,1425,1425,1425,0
|
|
20231222,123500,108792410,1425,1425,1425,1425,0
|
|
20231222,123400,108792410,1425,1425,1425,1425,0
|
|
20231222,123300,108792410,1425,1425,1425,1425,2
|
|
20231222,123200,108789560,1425,1425,1425,1425,0
|
|
20231222,123100,108789560,1425,1425,1425,1425,0
|
|
20231222,123000,108789560,1425,1425,1425,1425,0
|
|
20231222,122900,108789560,1425,1425,1425,1425,0
|
|
20231222,122800,108789560,1425,1426,1427,1417,18881
|
|
20231222,122700,81970851,1425,1425,1425,1425,0
|
|
20231222,122600,81970851,1425,1425,1425,1425,0
|
|
20231222,122500,81970851,1425,1425,1425,1425,0
|
|
20231222,122400,81970851,1425,1425,1425,1425,0
|
|
20231222,122300,81970851,1425,1425,1425,1425,234
|
|
20231222,122200,81637401,1425,1425,1425,1425,8
|
|
20231222,122100,81626001,1425,1425,1425,1425,0
|
|
20231222,122000,81626001,1425,1425,1425,1425,0
|
|
20231222,121900,81626001,1425,1425,1425,1425,0
|
|
20231222,121800,81626001,1425,1425,1425,1425,0
|
|
20231222,121700,81626001,1425,1425,1425,1425,0
|
|
20231222,121600,81626001,1425,1425,1425,1425,50
|
|
20231222,121500,81554751,1425,1425,1425,1425,0
|
|
20231222,121400,81554751,1425,1425,1425,1425,0
|
|
20231222,121300,81554751,1425,1425,1425,1425,0
|
|
20231222,121200,81554751,1425,1425,1425,1425,0
|
|
20231222,121100,81554751,1425,1425,1425,1425,808
|
|
20231222,121000,80403351,1423,1423,1423,1423,190
|
|
20231222,120900,80132981,1424,1424,1424,1424,100
|
|
20231222,120800,79990581,1424,1425,1425,1424,1300
|
|
20231222,120700,78139281,1428,1428,1428,1428,0
|
|
20231222,120600,78139281,1428,1428,1428,1428,0
|
|
20231222,120500,78139281,1428,1428,1428,1428,0
|
|
20231222,120400,78139281,1428,1428,1428,1428,0
|
|
20231222,120300,78139281,1428,1428,1428,1428,0
|
|
20231222,120200,78139281,1428,1428,1428,1428,0
|
|
20231222,120100,78139281,1428,1428,1428,1428,0
|
|
20231222,120000,78139281,1428,1428,1428,1428,0
|
|
20231222,115900,78139281,1428,1428,1428,1428,0
|
|
20231222,115800,78139281,1428,1428,1428,1428,0
|
|
20231222,115700,78139281,1428,1428,1428,1428,0
|
|
20231222,115600,78139281,1428,1428,1428,1428,0
|
|
20231222,115500,78139281,1428,1428,1428,1428,0
|
|
20231222,115400,78139281,1428,1428,1428,1428,0
|
|
20231222,115300,78139281,1428,1428,1428,1428,0
|
|
20231222,115200,78139281,1428,1428,1428,1428,0
|
|
20231222,115100,78139281,1428,1428,1428,1428,0
|
|
20231222,115000,78139281,1428,1428,1428,1428,0
|
|
20231222,114900,78139281,1428,1428,1428,1428,0
|
|
20231222,114800,78139281,1428,1428,1428,1428,0
|
|
20231222,114700,78139281,1428,1428,1428,1428,0
|
|
20231222,114600,78139281,1428,1428,1428,1428,0
|
|
20231222,114500,78139281,1428,1423,1428,1423,25
|
|
20231222,114400,78103620,1422,1422,1422,1422,0
|
|
20231222,114300,78103620,1422,1422,1422,1422,0
|
|
20231222,114200,78103620,1422,1422,1422,1422,0
|
|
20231222,114100,78103620,1422,1422,1422,1422,0
|
|
20231222,114000,78103620,1422,1426,1426,1422,891
|
|
20231222,113900,76834479,1428,1428,1428,1428,0
|
|
20231222,113800,76834479,1428,1428,1428,1428,0
|
|
20231222,113700,76834479,1428,1428,1428,1428,1
|
|
20231222,113600,76833051,1428,1428,1428,1428,210
|
|
20231222,113500,76533171,1420,1420,1420,1420,0
|
|
20231222,113400,76533171,1420,1420,1420,1420,0
|
|
20231222,113300,76533171,1420,1420,1420,1420,0
|
|
20231222,113200,76533171,1420,1420,1420,1420,0
|
|
20231222,113100,76533171,1420,1421,1421,1420,1600
|
|
20231222,113000,74260176,1428,1428,1428,1428,0
|
|
20231222,112900,74260176,1428,1428,1428,1428,0
|
|
20231222,112800,74260176,1428,1428,1428,1428,0
|
|
20231222,112700,74260176,1428,1427,1428,1421,3574
|
|
20231222,112600,69179984,1428,1428,1428,1428,97
|
|
20231222,112500,69041468,1428,1428,1428,1428,0
|
|
20231222,112400,69041468,1428,1428,1428,1428,0
|
|
20231222,112300,69041468,1428,1428,1428,1428,210
|
|
20231222,112200,68741588,1429,1429,1429,1429,0
|
|
20231222,112100,68741588,1429,1429,1429,1429,0
|
|
20231222,112000,68741588,1429,1429,1429,1429,1000
|
|
20231222,111900,67312588,1429,1429,1429,1429,0
|
|
20231222,111800,67312588,1429,1429,1429,1429,0
|
|
20231222,111700,67312588,1429,1429,1429,1429,140
|
|
20231222,111600,67112528,1429,1429,1429,1429,5
|
|
20231222,111500,67105383,1429,1429,1429,1429,0
|
|
20231222,111400,67105383,1429,1429,1429,1429,0
|
|
20231222,111300,67105383,1429,1429,1429,1429,0
|
|
20231222,111200,67105383,1429,1429,1429,1429,151
|
|
20231222,111100,66889604,1427,1427,1427,1427,177
|
|
20231222,111000,66637025,1427,1427,1427,1427,0
|
|
20231222,110900,66637025,1427,1427,1427,1427,0
|
|
20231222,110800,66637025,1427,1427,1427,1427,0
|
|
20231222,110700,66637025,1427,1427,1427,1427,0
|
|
20231222,110600,66637025,1427,1427,1427,1427,0
|
|
20231222,110500,66637025,1427,1427,1427,1427,0
|
|
20231222,110400,66637025,1427,1427,1427,1427,24
|
|
20231222,110300,66602777,1427,1427,1427,1427,38
|
|
20231222,110200,66548551,1427,1426,1427,1421,20993
|
|
20231222,110100,36701547,1425,1427,1427,1425,345
|
|
20231222,110000,36209911,1427,1427,1427,1427,2
|
|
20231222,105900,36207057,1425,1426,1426,1425,1599
|
|
20231222,105800,33928064,1427,1427,1427,1427,0
|
|
20231222,105700,33928064,1427,1427,1427,1427,0
|
|
20231222,105600,33928064,1427,1427,1427,1427,10
|
|
20231222,105500,33913794,1427,1427,1427,1427,0
|
|
20231222,105400,33913794,1427,1427,1427,1427,0
|
|
20231222,105300,33913794,1427,1427,1427,1427,200
|
|
20231222,105200,33628394,1426,1426,1426,1426,0
|
|
20231222,105100,33628394,1426,1426,1426,1426,0
|
|
20231222,105000,33628394,1426,1426,1426,1426,237
|
|
20231222,104900,33290432,1427,1427,1427,1427,0
|
|
20231222,104800,33290432,1427,1429,1429,1427,750
|
|
20231222,104700,32219784,1430,1430,1430,1430,220
|
|
20231222,104600,31905184,1431,1431,1431,1431,0
|
|
20231222,104500,31905184,1431,1431,1431,1431,0
|
|
20231222,104400,31905184,1431,1431,1431,1431,0
|
|
20231222,104300,31905184,1431,1431,1431,1431,0
|
|
20231222,104200,31905184,1431,1432,1432,1431,2
|
|
20231222,104100,31902321,1426,1426,1426,1426,0
|
|
20231222,104000,31902321,1426,1426,1426,1426,0
|
|
20231222,103900,31902321,1426,1426,1426,1426,0
|
|
20231222,103800,31902321,1426,1426,1426,1426,0
|
|
20231222,103700,31902321,1426,1426,1426,1426,0
|
|
20231222,103600,31902321,1426,1426,1426,1426,0
|
|
20231222,103500,31902321,1426,1426,1426,1426,0
|
|
20231222,103400,31902321,1426,1426,1426,1426,0
|
|
20231222,103300,31902321,1426,1426,1426,1426,0
|
|
20231222,103200,31902321,1426,1431,1431,1426,8656
|
|
20231222,103100,19543600,1431,1431,1431,1431,0
|
|
20231222,103000,19543600,1431,1431,1431,1431,26
|
|
20231222,102900,19506394,1432,1432,1432,1432,0
|
|
20231222,102800,19506394,1432,1432,1432,1432,0
|
|
20231222,102700,19506394,1432,1432,1432,1432,0
|
|
20231222,102600,19506394,1432,1432,1432,1432,0
|
|
20231222,102500,19506394,1432,1432,1432,1432,0
|
|
20231222,102400,19506394,1432,1432,1432,1432,0
|
|
20231222,102300,19506394,1432,1432,1432,1432,0
|
|
20231222,102200,19506394,1432,1432,1432,1432,0
|
|
20231222,102100,19506394,1432,1432,1432,1432,0
|
|
20231222,102000,19506394,1432,1432,1432,1432,0
|
|
20231222,101900,19506394,1432,1432,1432,1432,0
|
|
20231222,101800,19506394,1432,1432,1432,1432,0
|
|
20231222,101700,19506394,1432,1432,1432,1432,0
|
|
20231222,101600,19506394,1432,1432,1432,1432,0
|
|
20231222,101500,19506394,1432,1432,1432,1432,0
|
|
20231222,101400,19506394,1432,1432,1432,1432,70
|
|
20231222,101300,19406154,1432,1432,1432,1432,0
|
|
20231222,101200,19406154,1432,1432,1432,1432,0
|
|
20231222,101100,19406154,1432,1432,1432,1432,2
|
|
20231222,101000,19403290,1432,1433,1433,1432,79
|
|
20231222,100900,19290161,1432,1432,1432,1432,0
|
|
20231222,100800,19290161,1432,1432,1432,1432,0
|
|
20231222,100700,19290161,1432,1432,1432,1432,0
|
|
20231222,100600,19290161,1432,1432,1432,1432,0
|
|
20231222,100500,19290161,1432,1432,1432,1432,0
|
|
20231222,100400,19290161,1432,1432,1432,1432,0
|
|
20231222,100300,19290161,1432,1434,1434,1432,2401
|
|
20231222,100200,15851927,1432,1432,1432,1432,0
|
|
20231222,100100,15851927,1432,1432,1432,1432,300
|
|
20231222,100000,15422327,1435,1435,1435,1435,6
|
|
20231222,095900,15413717,1435,1435,1435,1435,0
|
|
20231222,095800,15413717,1435,1435,1435,1435,0
|
|
20231222,095700,15413717,1435,1435,1435,1435,0
|
|
20231222,095600,15413717,1435,1435,1435,1435,0
|
|
20231222,095500,15413717,1435,1435,1435,1435,0
|
|
20231222,095400,15413717,1435,1435,1435,1435,0
|
|
20231222,095300,15413717,1435,1435,1435,1435,1
|
|
20231222,095200,15412282,1432,1432,1432,1432,0
|
|
20231222,095100,15412282,1432,1432,1432,1432,0
|
|
20231222,095000,15412282,1432,1432,1432,1432,3
|
|
20231222,094900,15407986,1435,1435,1435,1435,0
|
|
20231222,094800,15407986,1435,1435,1435,1435,0
|
|
20231222,094700,15407986,1435,1435,1435,1435,0
|
|
20231222,094600,15407986,1435,1435,1435,1435,0
|
|
20231222,094500,15407986,1435,1435,1435,1435,0
|
|
20231222,094400,15407986,1435,1435,1435,1435,0
|
|
20231222,094300,15407986,1435,1435,1435,1435,200
|
|
20231222,094200,15120986,1435,1435,1435,1435,100
|
|
20231222,094100,14977486,1437,1437,1437,1437,0
|
|
20231222,094000,14977486,1437,1437,1437,1437,0
|
|
20231222,093900,14977486,1437,1437,1437,1437,0
|
|
20231222,093800,14977486,1437,1437,1437,1437,4
|
|
20231222,093700,14971738,1437,1437,1437,1437,0
|
|
20231222,093600,14971738,1437,1435,1437,1435,2
|
|
20231222,093500,14968866,1430,1430,1430,1430,0
|
|
20231222,093400,14968866,1430,1430,1430,1430,0
|
|
20231222,093300,14968866,1430,1430,1430,1430,0
|
|
20231222,093200,14968866,1430,1430,1430,1430,0
|
|
20231222,093100,14968866,1430,1430,1430,1430,0
|
|
20231222,093000,14968866,1430,1430,1430,1430,0
|
|
20231222,092900,14968866,1430,1430,1430,1430,0
|
|
20231222,092800,14968866,1430,1430,1430,1430,0
|
|
20231222,092700,14968866,1430,1430,1430,1430,0
|
|
20231222,092600,14968866,1430,1432,1432,1430,110
|
|
20231222,092500,14811563,1436,1436,1436,1436,156
|
|
20231222,092400,14587547,1436,1436,1436,1436,0
|
|
20231222,092300,14587547,1436,1436,1436,1436,0
|
|
20231222,092200,14587547,1436,1427,1436,1427,107
|
|
20231222,092100,14434849,1428,1428,1428,1428,449
|
|
20231222,092000,13793677,1437,1429,1437,1429,3500
|
|
20231222,091900,8771330,1426,1426,1426,1426,0
|
|
20231222,091800,8771330,1426,1426,1426,1426,2279
|
|
20231222,091700,5521476,1429,1427,1429,1427,369
|
|
20231222,091600,4994737,1427,1427,1427,1427,549
|
|
20231222,091500,4211314,1428,1428,1428,1428,0
|
|
20231222,091400,4211314,1428,1428,1428,1428,100
|
|
20231222,091300,4068514,1428,1428,1428,1428,0
|
|
20231222,091200,4068514,1428,1429,1429,1428,744
|
|
20231222,091100,3006072,1429,1434,1434,1429,959
|
|
20231222,091000,1634536,1432,1432,1432,1432,2
|
|
20231222,090900,1631672,1436,1433,1436,1432,9
|
|
20231222,090800,1618774,1437,1436,1437,1433,9
|
|
20231222,090700,1605861,1437,1436,1438,1435,10
|
|
20231222,090600,1591493,1438,1438,1438,1438,200
|
|
20231222,090500,1303893,1438,1431,1438,1431,10
|
|
20231222,090400,1289576,1433,1433,1433,1433,0
|
|
20231222,090300,1289576,1433,1438,1438,1433,6
|
|
20231222,090200,1280963,1434,1435,1439,1434,506
|
|
20231222,090100,554844,1434,1434,1434,1434,1
|
|
20231222,090000,553410,1430,1430,1430,1430,387
|