595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,185200,122808028,1308,1308,1308,1308,1740
|
|
20231206,185100,122808028,1308,1308,1308,1308,0
|
|
20231206,185000,122808028,1308,1308,1308,1308,0
|
|
20231206,184900,122808028,1308,1308,1308,1308,0
|
|
20231206,184800,122808028,1308,1308,1308,1308,0
|
|
20231206,184700,122808028,1308,1308,1308,1308,0
|
|
20231206,184600,122808028,1308,1308,1308,1308,0
|
|
20231206,184500,122808028,1308,1308,1308,1308,0
|
|
20231206,184400,122808028,1308,1308,1308,1308,0
|
|
20231206,184300,122808028,1308,1308,1308,1308,0
|
|
20231206,184200,122808028,1308,1308,1308,1308,0
|
|
20231206,184100,122808028,1308,1308,1308,1308,0
|
|
20231206,184000,122808028,1308,1308,1308,1308,0
|
|
20231206,183900,122808028,1308,1308,1308,1308,0
|
|
20231206,183800,122808028,1308,1308,1308,1308,0
|
|
20231206,183700,122808028,1308,1308,1308,1308,0
|
|
20231206,183600,122808028,1308,1308,1308,1308,0
|
|
20231206,183500,122808028,1308,1308,1308,1308,0
|
|
20231206,183400,122808028,1308,1308,1308,1308,0
|
|
20231206,183300,122808028,1308,1308,1308,1308,0
|
|
20231206,183200,122808028,1308,1308,1308,1308,0
|
|
20231206,183100,122808028,1308,1308,1308,1308,0
|
|
20231206,183000,122808028,1308,1308,1308,1308,0
|
|
20231206,182900,122808028,1308,1308,1308,1308,0
|
|
20231206,182800,122808028,1308,1308,1308,1308,0
|
|
20231206,182700,122808028,1308,1308,1308,1308,0
|
|
20231206,182600,122808028,1308,1308,1308,1308,0
|
|
20231206,182500,122808028,1308,1308,1308,1308,0
|
|
20231206,182400,122808028,1308,1308,1308,1308,0
|
|
20231206,182300,122808028,1308,1308,1308,1308,0
|
|
20231206,182200,122808028,1308,1308,1308,1308,1740
|
|
20231206,182100,122808028,1308,1308,1308,1308,0
|
|
20231206,182000,122808028,1308,1308,1308,1308,0
|
|
20231206,181900,122808028,1308,1308,1308,1308,0
|
|
20231206,181800,122808028,1308,1308,1308,1308,0
|
|
20231206,181700,122808028,1308,1308,1308,1308,0
|
|
20231206,181600,122808028,1308,1308,1308,1308,0
|
|
20231206,181500,122808028,1308,1308,1308,1308,0
|
|
20231206,181400,122808028,1308,1308,1308,1308,0
|
|
20231206,181300,122808028,1308,1308,1308,1308,0
|
|
20231206,181200,122808028,1308,1308,1308,1308,0
|
|
20231206,181100,122808028,1308,1308,1308,1308,0
|
|
20231206,181000,122808028,1308,1308,1308,1308,0
|
|
20231206,180900,122808028,1308,1308,1308,1308,0
|
|
20231206,180800,122808028,1308,1308,1308,1308,0
|
|
20231206,180700,122808028,1308,1308,1308,1308,0
|
|
20231206,180600,122808028,1308,1308,1308,1308,0
|
|
20231206,180500,122808028,1308,1308,1308,1308,0
|
|
20231206,180400,122808028,1308,1308,1308,1308,0
|
|
20231206,180300,122808028,1308,1308,1308,1308,0
|
|
20231206,180200,122808028,1308,1308,1308,1308,0
|
|
20231206,180100,122808028,1308,1308,1308,1308,0
|
|
20231206,180000,122808028,1308,1308,1308,1308,0
|
|
20231206,175900,122808028,1308,1308,1308,1308,0
|
|
20231206,175800,122808028,1308,1308,1308,1308,0
|
|
20231206,175700,122808028,1308,1308,1308,1308,0
|
|
20231206,175600,122808028,1308,1308,1308,1308,0
|
|
20231206,175500,122808028,1308,1308,1308,1308,0
|
|
20231206,175400,122808028,1308,1308,1308,1308,0
|
|
20231206,175300,122808028,1308,1308,1308,1308,0
|
|
20231206,175200,122808028,1308,1308,1308,1308,1740
|
|
20231206,175100,122808028,1308,1308,1308,1308,0
|
|
20231206,175000,122808028,1308,1308,1308,1308,0
|
|
20231206,174900,122808028,1308,1308,1308,1308,0
|
|
20231206,174800,122808028,1308,1308,1308,1308,0
|
|
20231206,174700,122808028,1308,1308,1308,1308,0
|
|
20231206,174600,122808028,1308,1308,1308,1308,0
|
|
20231206,174500,122808028,1308,1308,1308,1308,0
|
|
20231206,174400,122808028,1308,1308,1308,1308,0
|
|
20231206,174300,122808028,1308,1308,1308,1308,0
|
|
20231206,174200,122808028,1308,1308,1308,1308,0
|
|
20231206,174100,122808028,1308,1308,1308,1308,0
|
|
20231206,174000,122808028,1308,1308,1308,1308,0
|
|
20231206,173900,122808028,1308,1308,1308,1308,0
|
|
20231206,173800,122808028,1308,1308,1308,1308,0
|
|
20231206,173700,122808028,1308,1308,1308,1308,0
|
|
20231206,173600,122808028,1308,1308,1308,1308,0
|
|
20231206,173500,122808028,1308,1308,1308,1308,0
|
|
20231206,173400,122808028,1308,1308,1308,1308,0
|
|
20231206,173300,122808028,1308,1308,1308,1308,0
|
|
20231206,173200,122808028,1308,1308,1308,1308,0
|
|
20231206,173100,122808028,1308,1308,1308,1308,0
|
|
20231206,173000,122808028,1308,1308,1308,1308,0
|
|
20231206,172900,122808028,1308,1308,1308,1308,0
|
|
20231206,172800,122808028,1308,1308,1308,1308,0
|
|
20231206,172700,122808028,1308,1308,1308,1308,0
|
|
20231206,172600,122808028,1308,1308,1308,1308,0
|
|
20231206,172500,122808028,1308,1308,1308,1308,0
|
|
20231206,172400,122808028,1308,1308,1308,1308,0
|
|
20231206,172300,122808028,1308,1308,1308,1308,0
|
|
20231206,172200,122808028,1308,1308,1308,1308,1740
|
|
20231206,172100,122808028,1308,1308,1308,1308,0
|
|
20231206,172000,122808028,1308,1308,1308,1308,0
|
|
20231206,171900,122808028,1308,1308,1308,1308,0
|
|
20231206,171800,122808028,1308,1308,1308,1308,0
|
|
20231206,171700,122808028,1308,1308,1308,1308,0
|
|
20231206,171600,122808028,1308,1308,1308,1308,0
|
|
20231206,171500,122808028,1308,1308,1308,1308,0
|
|
20231206,171400,122808028,1308,1308,1308,1308,0
|
|
20231206,171300,122808028,1308,1308,1308,1308,0
|
|
20231206,171200,122808028,1308,1308,1308,1308,0
|
|
20231206,171100,122808028,1308,1308,1308,1308,0
|
|
20231206,171000,122808028,1308,1308,1308,1308,0
|
|
20231206,170900,122808028,1308,1308,1308,1308,0
|
|
20231206,170800,122808028,1308,1308,1308,1308,0
|
|
20231206,170700,122808028,1308,1308,1308,1308,0
|
|
20231206,170600,122808028,1308,1308,1308,1308,0
|
|
20231206,170500,122808028,1308,1308,1308,1308,0
|
|
20231206,170400,122808028,1308,1308,1308,1308,0
|
|
20231206,170300,122808028,1308,1308,1308,1308,0
|
|
20231206,170200,122808028,1308,1308,1308,1308,0
|
|
20231206,170100,122808028,1308,1308,1308,1308,0
|
|
20231206,170000,122808028,1308,1308,1308,1308,0
|
|
20231206,165900,122808028,1308,1308,1308,1308,0
|
|
20231206,165800,122808028,1308,1308,1308,1308,0
|
|
20231206,165700,122808028,1308,1308,1308,1308,0
|
|
20231206,165600,122808028,1308,1308,1308,1308,0
|
|
20231206,165500,122808028,1308,1308,1308,1308,0
|
|
20231206,165400,122808028,1308,1308,1308,1308,0
|
|
20231206,165300,122808028,1308,1308,1308,1308,0
|
|
20231206,165200,122808028,1308,1308,1308,1308,1740
|
|
20231206,165100,122808028,1308,1308,1308,1308,0
|
|
20231206,165000,122808028,1308,1308,1308,1308,0
|
|
20231206,164900,122808028,1308,1308,1308,1308,0
|
|
20231206,164800,122808028,1308,1308,1308,1308,0
|
|
20231206,164700,122808028,1308,1308,1308,1308,0
|
|
20231206,164600,122808028,1308,1308,1308,1308,0
|
|
20231206,164500,122808028,1308,1308,1308,1308,0
|
|
20231206,164400,122808028,1308,1308,1308,1308,0
|
|
20231206,164300,122808028,1308,1308,1308,1308,0
|
|
20231206,164200,122808028,1308,1308,1308,1308,0
|
|
20231206,164100,122808028,1308,1308,1308,1308,0
|
|
20231206,164000,122808028,1308,1308,1308,1308,0
|
|
20231206,163900,122808028,1308,1308,1308,1308,0
|
|
20231206,163800,122808028,1308,1308,1308,1308,0
|
|
20231206,163700,122808028,1308,1308,1308,1308,0
|
|
20231206,163600,122808028,1308,1308,1308,1308,0
|
|
20231206,163500,122808028,1308,1308,1308,1308,0
|
|
20231206,163400,122808028,1308,1308,1308,1308,0
|
|
20231206,163300,122808028,1308,1308,1308,1308,0
|
|
20231206,163200,122808028,1308,1308,1308,1308,0
|
|
20231206,163100,122808028,1308,1308,1308,1308,0
|
|
20231206,163000,122808028,1308,1308,1308,1308,0
|
|
20231206,162900,122808028,1308,1308,1308,1308,0
|
|
20231206,162800,122808028,1308,1308,1308,1308,0
|
|
20231206,162700,122808028,1308,1308,1308,1308,0
|
|
20231206,162600,122808028,1308,1308,1308,1308,0
|
|
20231206,162500,122808028,1308,1308,1308,1308,0
|
|
20231206,162400,122808028,1308,1308,1308,1308,0
|
|
20231206,162300,122808028,1308,1308,1308,1308,0
|
|
20231206,162200,122808028,1308,1308,1308,1308,1740
|
|
20231206,162100,122808028,1308,1308,1308,1308,0
|
|
20231206,162000,122808028,1308,1308,1308,1308,0
|
|
20231206,161900,122808028,1308,1308,1308,1308,0
|
|
20231206,161800,122808028,1308,1308,1308,1308,0
|
|
20231206,161700,122808028,1308,1308,1308,1308,0
|
|
20231206,161600,122808028,1308,1308,1308,1308,0
|
|
20231206,161500,122808028,1308,1308,1308,1308,0
|
|
20231206,161400,122808028,1308,1308,1308,1308,0
|
|
20231206,161300,122808028,1308,1308,1308,1308,0
|
|
20231206,161200,122808028,1308,1308,1308,1308,0
|
|
20231206,161100,122808028,1308,1308,1308,1308,0
|
|
20231206,161000,122808028,1308,1308,1308,1308,0
|
|
20231206,160900,122808028,1308,1308,1308,1308,0
|
|
20231206,160800,122808028,1308,1308,1308,1308,0
|
|
20231206,160700,122808028,1308,1308,1308,1308,0
|
|
20231206,160600,122808028,1308,1308,1308,1308,0
|
|
20231206,160500,122808028,1308,1308,1308,1308,0
|
|
20231206,160400,122808028,1308,1308,1308,1308,0
|
|
20231206,160300,122808028,1308,1308,1308,1308,0
|
|
20231206,160200,122808028,1308,1308,1308,1308,0
|
|
20231206,160100,122808028,1308,1308,1308,1308,0
|
|
20231206,160000,122808028,1308,1308,1308,1308,0
|
|
20231206,155900,122808028,1308,1308,1308,1308,0
|
|
20231206,155800,122808028,1308,1308,1308,1308,0
|
|
20231206,155700,122808028,1308,1308,1308,1308,0
|
|
20231206,155600,122808028,1308,1308,1308,1308,0
|
|
20231206,155500,122808028,1308,1308,1308,1308,0
|
|
20231206,155400,122808028,1308,1308,1308,1308,0
|
|
20231206,155300,122808028,1308,1308,1308,1308,0
|
|
20231206,155200,122808028,1308,1308,1308,1308,1740
|
|
20231206,155100,122808028,1308,1308,1308,1308,0
|
|
20231206,155000,122808028,1308,1308,1308,1308,0
|
|
20231206,154900,122808028,1308,1308,1308,1308,0
|
|
20231206,154800,122808028,1308,1308,1308,1308,0
|
|
20231206,154700,122808028,1308,1308,1308,1308,0
|
|
20231206,154600,122808028,1308,1308,1308,1308,0
|
|
20231206,154500,122808028,1308,1308,1308,1308,0
|
|
20231206,154400,122808028,1308,1308,1308,1308,0
|
|
20231206,154300,122808028,1308,1308,1308,1308,0
|
|
20231206,154200,122808028,1308,1308,1308,1308,0
|
|
20231206,154100,122808028,1308,1308,1308,1308,0
|
|
20231206,154000,122808028,1308,1308,1308,1308,0
|
|
20231206,153900,122808028,1308,1308,1308,1308,0
|
|
20231206,153800,122808028,1308,1308,1308,1308,0
|
|
20231206,153700,122808028,1308,1308,1308,1308,0
|
|
20231206,153600,122808028,1308,1308,1308,1308,0
|
|
20231206,153500,122808028,1308,1308,1308,1308,0
|
|
20231206,153400,122808028,1308,1308,1308,1308,0
|
|
20231206,153300,122808028,1308,1308,1308,1308,0
|
|
20231206,153200,122808028,1308,1308,1308,1308,0
|
|
20231206,153100,122808028,1308,1308,1308,1308,0
|
|
20231206,153000,122808028,1308,1308,1308,1308,1740
|
|
20231206,152900,120532108,1304,1304,1304,1304,0
|
|
20231206,152800,120532108,1304,1304,1304,1304,0
|
|
20231206,152700,120532108,1304,1304,1304,1304,0
|
|
20231206,152600,120532108,1304,1304,1304,1304,0
|
|
20231206,152500,120532108,1304,1304,1304,1304,0
|
|
20231206,152400,120532108,1304,1304,1304,1304,0
|
|
20231206,152300,120532108,1304,1304,1304,1304,0
|
|
20231206,152200,120532108,1304,1304,1304,1304,0
|
|
20231206,152100,120532108,1304,1304,1304,1304,0
|
|
20231206,152000,120532108,1304,1304,1304,1304,0
|
|
20231206,151900,120532108,1304,1305,1305,1304,451
|
|
20231206,151800,119943703,1307,1303,1307,1302,681
|
|
20231206,151700,119056436,1303,1303,1303,1303,10
|
|
20231206,151600,119043406,1306,1302,1306,1302,28
|
|
20231206,151500,119006946,1302,1302,1302,1302,16
|
|
20231206,151400,118986114,1302,1303,1305,1302,20
|
|
20231206,151300,118960068,1302,1302,1302,1302,32
|
|
20231206,151200,118918404,1302,1302,1302,1302,68
|
|
20231206,151100,118829868,1301,1301,1301,1301,16
|
|
20231206,151000,118809052,1301,1301,1301,1301,128
|
|
20231206,150900,118642524,1302,1302,1302,1302,2942
|
|
20231206,150800,114812040,1302,1302,1302,1302,16
|
|
20231206,150700,114791208,1302,1302,1302,1302,628
|
|
20231206,150600,113973552,1303,1303,1303,1302,39
|
|
20231206,150500,113922751,1303,1303,1303,1303,487
|
|
20231206,150400,113288190,1303,1302,1303,1302,18
|
|
20231206,150300,113264752,1303,1303,1303,1303,125
|
|
20231206,150200,113101877,1304,1304,1304,1303,118
|
|
20231206,150100,112948021,1303,1303,1305,1303,49
|
|
20231206,150000,112884155,1305,1304,1305,1304,23
|
|
20231206,145900,112854161,1306,1303,1306,1302,69
|
|
20231206,145800,112764261,1302,1303,1303,1302,982
|
|
20231206,145700,111484731,1303,1303,1303,1303,16
|
|
20231206,145600,111463883,1303,1303,1303,1303,22
|
|
20231206,145500,111435217,1302,1303,1303,1302,526
|
|
20231206,145400,110750352,1303,1302,1303,1302,23
|
|
20231206,145300,110720399,1303,1304,1304,1303,10
|
|
20231206,145200,110707368,1302,1302,1302,1302,32
|
|
20231206,145100,110665704,1302,1303,1303,1302,10016
|
|
20231206,145000,97620197,1303,1303,1303,1303,16
|
|
20231206,144900,97599349,1303,1303,1303,1303,32
|
|
20231206,144800,97557653,1303,1303,1303,1303,16
|
|
20231206,144700,97536805,1307,1303,1307,1303,17
|
|
20231206,144600,97514650,1303,1304,1304,1303,2016
|
|
20231206,144500,94887149,1304,1304,1304,1304,0
|
|
20231206,144400,94887149,1304,1304,1304,1304,0
|
|
20231206,144300,94887149,1304,1304,1304,1304,0
|
|
20231206,144200,94887149,1304,1304,1304,1304,0
|
|
20231206,144100,94887149,1304,1304,1304,1304,201
|
|
20231206,144000,94625045,1304,1304,1304,1304,0
|
|
20231206,143900,94625045,1304,1305,1305,1304,5000
|
|
20231206,143800,88103215,1305,1305,1305,1305,0
|
|
20231206,143700,88103215,1305,1305,1305,1305,48
|
|
20231206,143600,88040575,1305,1306,1306,1305,5190
|
|
20231206,143500,81264435,1307,1307,1307,1307,193
|
|
20231206,143400,81012184,1307,1307,1307,1307,0
|
|
20231206,143300,81012184,1307,1307,1307,1307,0
|
|
20231206,143200,81012184,1307,1307,1307,1307,0
|
|
20231206,143100,81012184,1307,1307,1307,1307,2
|
|
20231206,143000,81009570,1307,1307,1307,1307,0
|
|
20231206,142900,81009570,1307,1307,1307,1307,0
|
|
20231206,142800,81009570,1307,1307,1307,1307,0
|
|
20231206,142700,81009570,1307,1307,1307,1307,100
|
|
20231206,142600,80878870,1307,1307,1307,1307,0
|
|
20231206,142500,80878870,1307,1307,1307,1307,306
|
|
20231206,142400,80478928,1306,1306,1307,1306,5
|
|
20231206,142300,80472396,1306,1306,1306,1306,0
|
|
20231206,142200,80472396,1306,1306,1306,1306,20
|
|
20231206,142100,80446276,1307,1307,1307,1307,0
|
|
20231206,142000,80446276,1307,1307,1307,1307,0
|
|
20231206,141900,80446276,1307,1307,1307,1307,1
|
|
20231206,141800,80444969,1307,1307,1307,1307,0
|
|
20231206,141700,80444969,1307,1307,1307,1307,1
|
|
20231206,141600,80443662,1308,1308,1308,1308,1
|
|
20231206,141500,80442354,1307,1307,1307,1307,0
|
|
20231206,141400,80442354,1307,1307,1307,1307,0
|
|
20231206,141300,80442354,1307,1307,1307,1307,0
|
|
20231206,141200,80442354,1307,1307,1307,1307,0
|
|
20231206,141100,80442354,1307,1307,1307,1307,0
|
|
20231206,141000,80442354,1307,1307,1307,1307,0
|
|
20231206,140900,80442354,1307,1307,1307,1307,5
|
|
20231206,140800,80435819,1307,1307,1307,1307,3
|
|
20231206,140700,80431898,1307,1307,1307,1307,0
|
|
20231206,140600,80431898,1307,1307,1307,1307,0
|
|
20231206,140500,80431898,1307,1307,1307,1307,5
|
|
20231206,140400,80425363,1307,1307,1307,1307,3
|
|
20231206,140300,80421442,1307,1307,1307,1307,20
|
|
20231206,140200,80395302,1308,1308,1308,1308,0
|
|
20231206,140100,80395302,1308,1308,1308,1308,0
|
|
20231206,140000,80395302,1308,1308,1308,1308,1
|
|
20231206,135900,80393994,1306,1306,1306,1306,200
|
|
20231206,135800,80132794,1306,1306,1306,1306,0
|
|
20231206,135700,80132794,1306,1306,1306,1306,0
|
|
20231206,135600,80132794,1306,1306,1306,1306,0
|
|
20231206,135500,80132794,1306,1306,1306,1306,0
|
|
20231206,135400,80132794,1306,1306,1306,1306,0
|
|
20231206,135300,80132794,1306,1306,1306,1306,0
|
|
20231206,135200,80132794,1306,1306,1306,1306,0
|
|
20231206,135100,80132794,1306,1306,1306,1306,0
|
|
20231206,135000,80132794,1306,1306,1306,1306,1000
|
|
20231206,134900,78826794,1306,1306,1306,1306,0
|
|
20231206,134800,78826794,1306,1308,1308,1306,4
|
|
20231206,134700,78821564,1308,1308,1308,1308,0
|
|
20231206,134600,78821564,1308,1308,1308,1308,0
|
|
20231206,134500,78821564,1308,1308,1308,1308,6
|
|
20231206,134400,78813716,1306,1306,1306,1306,0
|
|
20231206,134300,78813716,1306,1306,1306,1306,0
|
|
20231206,134200,78813716,1306,1306,1306,1306,0
|
|
20231206,134100,78813716,1306,1306,1306,1306,0
|
|
20231206,134000,78813716,1306,1306,1306,1306,0
|
|
20231206,133900,78813716,1306,1307,1307,1306,2444
|
|
20231206,133800,75621819,1308,1308,1308,1308,0
|
|
20231206,133700,75621819,1308,1308,1308,1308,0
|
|
20231206,133600,75621819,1308,1308,1308,1308,0
|
|
20231206,133500,75621819,1308,1308,1308,1308,0
|
|
20231206,133400,75621819,1308,1308,1308,1308,0
|
|
20231206,133300,75621819,1308,1308,1308,1308,0
|
|
20231206,133200,75621819,1308,1308,1308,1308,92
|
|
20231206,133100,75501483,1308,1308,1308,1308,0
|
|
20231206,133000,75501483,1308,1308,1308,1308,19
|
|
20231206,132900,75476631,1309,1309,1309,1309,0
|
|
20231206,132800,75476631,1309,1309,1309,1309,0
|
|
20231206,132700,75476631,1309,1309,1309,1309,0
|
|
20231206,132600,75476631,1309,1309,1309,1309,0
|
|
20231206,132500,75476631,1309,1309,1309,1309,0
|
|
20231206,132400,75476631,1309,1309,1309,1309,0
|
|
20231206,132300,75476631,1309,1309,1309,1309,1
|
|
20231206,132200,75475322,1310,1310,1310,1310,0
|
|
20231206,132100,75475322,1310,1310,1310,1310,0
|
|
20231206,132000,75475322,1310,1310,1310,1310,0
|
|
20231206,131900,75475322,1310,1310,1310,1310,0
|
|
20231206,131800,75475322,1310,1310,1310,1310,1
|
|
20231206,131700,75474012,1310,1310,1310,1310,0
|
|
20231206,131600,75474012,1310,1310,1310,1310,0
|
|
20231206,131500,75474012,1310,1310,1310,1310,0
|
|
20231206,131400,75474012,1310,1310,1310,1310,0
|
|
20231206,131300,75474012,1310,1310,1310,1310,0
|
|
20231206,131200,75474012,1310,1310,1310,1310,0
|
|
20231206,131100,75474012,1310,1310,1310,1310,0
|
|
20231206,131000,75474012,1310,1310,1310,1310,0
|
|
20231206,130900,75474012,1310,1310,1310,1310,0
|
|
20231206,130800,75474012,1310,1310,1310,1310,0
|
|
20231206,130700,75474012,1310,1310,1310,1310,0
|
|
20231206,130600,75474012,1310,1310,1310,1310,7
|
|
20231206,130500,75464842,1310,1310,1310,1310,0
|
|
20231206,130400,75464842,1310,1310,1310,1310,0
|
|
20231206,130300,75464842,1310,1310,1310,1310,1
|
|
20231206,130200,75463532,1309,1309,1309,1309,0
|
|
20231206,130100,75463532,1309,1309,1309,1309,0
|
|
20231206,130000,75463532,1309,1309,1309,1309,1
|
|
20231206,125900,75462223,1309,1309,1309,1309,1
|
|
20231206,125800,75460914,1310,1310,1310,1310,0
|
|
20231206,125700,75460914,1310,1310,1310,1310,0
|
|
20231206,125600,75460914,1310,1310,1310,1310,0
|
|
20231206,125500,75460914,1310,1310,1310,1310,0
|
|
20231206,125400,75460914,1310,1310,1310,1310,0
|
|
20231206,125300,75460914,1310,1309,1310,1306,901
|
|
20231206,125200,74283673,1310,1310,1310,1310,90
|
|
20231206,125100,74165773,1310,1310,1310,1310,0
|
|
20231206,125000,74165773,1310,1310,1310,1310,0
|
|
20231206,124900,74165773,1310,1310,1310,1310,1
|
|
20231206,124800,74164463,1309,1309,1309,1309,0
|
|
20231206,124700,74164463,1309,1309,1309,1309,3139
|
|
20231206,124600,70055512,1309,1309,1309,1309,0
|
|
20231206,124500,70055512,1309,1309,1309,1309,0
|
|
20231206,124400,70055512,1309,1309,1309,1309,0
|
|
20231206,124300,70055512,1309,1308,1309,1308,2
|
|
20231206,124200,70052895,1305,1309,1309,1305,2001
|
|
20231206,124100,67440733,1309,1309,1309,1309,0
|
|
20231206,124000,67440733,1309,1309,1309,1309,1
|
|
20231206,123900,67439424,1306,1306,1306,1306,0
|
|
20231206,123800,67439424,1306,1309,1309,1306,5001
|
|
20231206,123700,60906191,1309,1309,1309,1309,0
|
|
20231206,123600,60906191,1309,1309,1309,1309,0
|
|
20231206,123500,60906191,1309,1309,1309,1309,0
|
|
20231206,123400,60906191,1309,1309,1309,1309,2
|
|
20231206,123300,60903573,1309,1309,1309,1309,1
|
|
20231206,123200,60902264,1308,1308,1308,1308,316
|
|
20231206,123100,60488936,1308,1308,1308,1308,0
|
|
20231206,123000,60488936,1308,1308,1308,1308,3
|
|
20231206,122900,60485012,1308,1308,1308,1308,0
|
|
20231206,122800,60485012,1308,1308,1308,1308,0
|
|
20231206,122700,60485012,1308,1308,1308,1308,0
|
|
20231206,122600,60485012,1308,1308,1308,1308,0
|
|
20231206,122500,60485012,1308,1308,1308,1308,0
|
|
20231206,122400,60485012,1308,1308,1308,1308,0
|
|
20231206,122300,60485012,1308,1308,1308,1308,1
|
|
20231206,122200,60483704,1306,1306,1306,1306,0
|
|
20231206,122100,60483704,1306,1306,1306,1306,0
|
|
20231206,122000,60483704,1306,1307,1307,1306,1000
|
|
20231206,121900,59177681,1307,1307,1307,1307,500
|
|
20231206,121800,58524181,1308,1308,1308,1308,0
|
|
20231206,121700,58524181,1308,1308,1308,1308,0
|
|
20231206,121600,58524181,1308,1308,1308,1308,0
|
|
20231206,121500,58524181,1308,1308,1308,1308,0
|
|
20231206,121400,58524181,1308,1308,1308,1308,1
|
|
20231206,121300,58522873,1308,1308,1308,1308,0
|
|
20231206,121200,58522873,1308,1308,1308,1308,1
|
|
20231206,121100,58521565,1308,1308,1308,1308,0
|
|
20231206,121000,58521565,1308,1308,1308,1308,3
|
|
20231206,120900,58517641,1307,1307,1307,1307,8
|
|
20231206,120800,58507185,1308,1308,1308,1308,0
|
|
20231206,120700,58507185,1308,1308,1308,1308,164
|
|
20231206,120600,58292673,1308,1308,1308,1308,1
|
|
20231206,120500,58291365,1308,1308,1308,1308,0
|
|
20231206,120400,58291365,1308,1308,1308,1308,0
|
|
20231206,120300,58291365,1308,1308,1308,1308,0
|
|
20231206,120200,58291365,1308,1308,1308,1308,0
|
|
20231206,120100,58291365,1308,1308,1308,1308,0
|
|
20231206,120000,58291365,1308,1308,1308,1308,1
|
|
20231206,115900,58290057,1308,1308,1308,1308,0
|
|
20231206,115800,58290057,1308,1308,1308,1308,0
|
|
20231206,115700,58290057,1308,1308,1308,1308,1
|
|
20231206,115600,58288749,1308,1308,1308,1308,0
|
|
20231206,115500,58288749,1308,1308,1308,1308,0
|
|
20231206,115400,58288749,1308,1308,1308,1308,1
|
|
20231206,115300,58287441,1308,1308,1308,1308,0
|
|
20231206,115200,58287441,1308,1308,1308,1308,0
|
|
20231206,115100,58287441,1308,1308,1308,1308,3
|
|
20231206,115000,58283517,1308,1308,1308,1308,3
|
|
20231206,114900,58279593,1308,1308,1308,1308,1
|
|
20231206,114800,58278285,1308,1308,1308,1308,0
|
|
20231206,114700,58278285,1308,1308,1308,1308,0
|
|
20231206,114600,58278285,1308,1308,1308,1308,0
|
|
20231206,114500,58278285,1308,1308,1308,1308,0
|
|
20231206,114400,58278285,1308,1308,1308,1308,0
|
|
20231206,114300,58278285,1308,1308,1308,1308,0
|
|
20231206,114200,58278285,1308,1308,1308,1308,0
|
|
20231206,114100,58278285,1308,1308,1308,1308,1
|
|
20231206,114000,58276977,1308,1308,1308,1308,0
|
|
20231206,113900,58276977,1308,1308,1308,1308,0
|
|
20231206,113800,58276977,1308,1308,1308,1308,1
|
|
20231206,113700,58275669,1307,1307,1307,1307,0
|
|
20231206,113600,58275669,1307,1307,1307,1307,0
|
|
20231206,113500,58275669,1307,1307,1307,1307,0
|
|
20231206,113400,58275669,1307,1307,1307,1307,0
|
|
20231206,113300,58275669,1307,1307,1307,1307,0
|
|
20231206,113200,58275669,1307,1307,1307,1307,0
|
|
20231206,113100,58275669,1307,1307,1307,1307,10
|
|
20231206,113000,58262599,1308,1308,1308,1308,0
|
|
20231206,112900,58262599,1308,1308,1308,1308,0
|
|
20231206,112800,58262599,1308,1308,1308,1308,1
|
|
20231206,112700,58261291,1308,1308,1308,1308,0
|
|
20231206,112600,58261291,1308,1308,1308,1308,0
|
|
20231206,112500,58261291,1308,1308,1308,1308,1
|
|
20231206,112400,58259983,1309,1307,1309,1307,502
|
|
20231206,112300,57603867,1308,1308,1308,1308,107
|
|
20231206,112200,57463911,1309,1309,1309,1309,0
|
|
20231206,112100,57463911,1309,1309,1309,1309,0
|
|
20231206,112000,57463911,1309,1309,1309,1309,0
|
|
20231206,111900,57463911,1309,1309,1309,1309,0
|
|
20231206,111800,57463911,1309,1309,1309,1309,0
|
|
20231206,111700,57463911,1309,1309,1309,1309,0
|
|
20231206,111600,57463911,1309,1309,1309,1309,0
|
|
20231206,111500,57463911,1309,1309,1309,1309,0
|
|
20231206,111400,57463911,1309,1309,1309,1309,1
|
|
20231206,111300,57462602,1308,1308,1308,1308,0
|
|
20231206,111200,57462602,1308,1308,1308,1308,0
|
|
20231206,111100,57462602,1308,1308,1308,1308,863
|
|
20231206,111000,56333798,1308,1308,1308,1308,0
|
|
20231206,110900,56333798,1308,1308,1308,1308,0
|
|
20231206,110800,56333798,1308,1308,1308,1308,1
|
|
20231206,110700,56332490,1308,1308,1308,1308,1
|
|
20231206,110600,56331182,1308,1308,1308,1308,1
|
|
20231206,110500,56329874,1308,1308,1308,1308,0
|
|
20231206,110400,56329874,1308,1308,1308,1308,0
|
|
20231206,110300,56329874,1308,1308,1308,1308,0
|
|
20231206,110200,56329874,1308,1308,1308,1308,2
|
|
20231206,110100,56327258,1308,1308,1308,1308,0
|
|
20231206,110000,56327258,1308,1308,1308,1308,0
|
|
20231206,105900,56327258,1308,1308,1308,1308,10
|
|
20231206,105800,56314178,1308,1308,1308,1308,1
|
|
20231206,105700,56312870,1306,1307,1307,1306,500
|
|
20231206,105600,55659702,1308,1308,1308,1308,0
|
|
20231206,105500,55659702,1308,1308,1308,1308,0
|
|
20231206,105400,55659702,1308,1308,1308,1308,0
|
|
20231206,105300,55659702,1308,1308,1308,1308,0
|
|
20231206,105200,55659702,1308,1308,1308,1308,0
|
|
20231206,105100,55659702,1308,1308,1308,1308,120
|
|
20231206,105000,55502742,1309,1309,1309,1309,0
|
|
20231206,104900,55502742,1309,1309,1309,1309,0
|
|
20231206,104800,55502742,1309,1309,1309,1309,0
|
|
20231206,104700,55502742,1309,1309,1309,1309,2
|
|
20231206,104600,55500124,1309,1309,1309,1309,0
|
|
20231206,104500,55500124,1309,1309,1309,1309,0
|
|
20231206,104400,55500124,1309,1309,1309,1309,28
|
|
20231206,104300,55463472,1309,1309,1309,1309,3
|
|
20231206,104200,55459545,1311,1311,1311,1311,0
|
|
20231206,104100,55459545,1311,1311,1311,1311,4
|
|
20231206,104000,55454301,1311,1311,1311,1311,3
|
|
20231206,103900,55450368,1311,1311,1311,1311,100
|
|
20231206,103800,55319268,1311,1311,1311,1311,0
|
|
20231206,103700,55319268,1311,1311,1311,1311,0
|
|
20231206,103600,55319268,1311,1311,1311,1311,1
|
|
20231206,103500,55317957,1310,1311,1311,1310,2
|
|
20231206,103400,55315336,1311,1311,1311,1311,1
|
|
20231206,103300,55314025,1304,1304,1304,1304,0
|
|
20231206,103200,55314025,1304,1304,1304,1304,0
|
|
20231206,103100,55314025,1304,1304,1304,1304,0
|
|
20231206,103000,55314025,1304,1304,1304,1304,0
|
|
20231206,102900,55314025,1304,1304,1304,1304,0
|
|
20231206,102800,55314025,1304,1304,1304,1304,0
|
|
20231206,102700,55314025,1304,1311,1311,1304,207
|
|
20231206,102600,55044045,1311,1311,1311,1311,1
|
|
20231206,102500,55042734,1311,1311,1311,1311,0
|
|
20231206,102400,55042734,1311,1311,1311,1311,0
|
|
20231206,102300,55042734,1311,1304,1311,1304,185
|
|
20231206,102200,54801424,1304,1308,1308,1304,3000
|
|
20231206,102100,50886950,1311,1311,1311,1311,0
|
|
20231206,102000,50886950,1311,1311,1311,1311,0
|
|
20231206,101900,50886950,1311,1311,1311,1311,0
|
|
20231206,101800,50886950,1311,1311,1311,1311,1
|
|
20231206,101700,50885639,1311,1310,1311,1310,501
|
|
20231206,101600,50229328,1310,1310,1310,1310,0
|
|
20231206,101500,50229328,1310,1310,1310,1310,1
|
|
20231206,101400,50228018,1305,1305,1305,1305,0
|
|
20231206,101300,50228018,1305,1307,1307,1305,1644
|
|
20231206,101200,48081639,1310,1310,1310,1310,1
|
|
20231206,101100,48080329,1310,1310,1310,1310,0
|
|
20231206,101000,48080329,1310,1310,1310,1310,1
|
|
20231206,100900,48079019,1306,1306,1306,1306,241
|
|
20231206,100800,47764273,1306,1306,1306,1306,11
|
|
20231206,100700,47749907,1306,1306,1306,1306,11
|
|
20231206,100600,47735541,1306,1306,1306,1306,244
|
|
20231206,100500,47416877,1306,1306,1306,1306,2
|
|
20231206,100400,47414265,1306,1306,1306,1306,26
|
|
20231206,100300,47380309,1306,1306,1306,1306,1450
|
|
20231206,100200,45486609,1306,1308,1308,1306,502
|
|
20231206,100100,44830993,1308,1308,1308,1308,100
|
|
20231206,100000,44700193,1308,1308,1308,1308,0
|
|
20231206,095900,44700193,1308,1308,1308,1308,0
|
|
20231206,095800,44700193,1308,1308,1308,1308,1
|
|
20231206,095700,44698885,1308,1308,1308,1308,0
|
|
20231206,095600,44698885,1308,1308,1308,1308,0
|
|
20231206,095500,44698885,1308,1308,1308,1308,0
|
|
20231206,095400,44698885,1308,1308,1308,1308,0
|
|
20231206,095300,44698885,1308,1308,1308,1308,0
|
|
20231206,095200,44698885,1308,1308,1308,1308,0
|
|
20231206,095100,44698885,1308,1308,1308,1308,0
|
|
20231206,095000,44698885,1308,1308,1308,1308,0
|
|
20231206,094900,44698885,1308,1308,1308,1308,0
|
|
20231206,094800,44698885,1308,1308,1308,1308,0
|
|
20231206,094700,44698885,1308,1308,1308,1308,0
|
|
20231206,094600,44698885,1308,1308,1308,1308,0
|
|
20231206,094500,44698885,1308,1305,1308,1305,122
|
|
20231206,094400,44539671,1305,1305,1309,1305,26
|
|
20231206,094300,44505729,1305,1305,1305,1305,15
|
|
20231206,094200,44486154,1306,1306,1306,1306,0
|
|
20231206,094100,44486154,1306,1306,1306,1306,0
|
|
20231206,094000,44486154,1306,1306,1306,1306,1
|
|
20231206,093900,44484848,1306,1306,1306,1306,0
|
|
20231206,093800,44484848,1306,1306,1306,1306,0
|
|
20231206,093700,44484848,1306,1306,1306,1306,0
|
|
20231206,093600,44484848,1306,1306,1306,1306,12
|
|
20231206,093500,44469176,1305,1305,1305,1305,4
|
|
20231206,093400,44463956,1307,1301,1307,1301,89
|
|
20231206,093300,44348161,1301,1302,1302,1301,1000
|
|
20231206,093200,43046549,1308,1308,1308,1308,22
|
|
20231206,093100,43017773,1308,1308,1308,1299,16553
|
|
20231206,093000,21477788,1308,1308,1308,1308,0
|
|
20231206,092900,21477788,1308,1308,1308,1308,1
|
|
20231206,092800,21476480,1308,1305,1308,1305,33
|
|
20231206,092700,21433389,1305,1308,1308,1304,13439
|
|
20231206,092600,3889872,1308,1309,1309,1308,211
|
|
20231206,092500,3613680,1311,1311,1311,1311,0
|
|
20231206,092400,3613680,1311,1311,1311,1311,1
|
|
20231206,092300,3612369,1311,1311,1311,1311,0
|
|
20231206,092200,3612369,1311,1311,1311,1311,8
|
|
20231206,092100,3601881,1311,1310,1311,1310,5
|
|
20231206,092000,3595330,1310,1310,1310,1310,1
|
|
20231206,091900,3594020,1308,1308,1308,1308,0
|
|
20231206,091800,3594020,1308,1309,1309,1308,297
|
|
20231206,091700,3205284,1311,1311,1311,1311,2
|
|
20231206,091600,3202662,1310,1310,1310,1310,0
|
|
20231206,091500,3202662,1310,1310,1310,1310,0
|
|
20231206,091400,3202662,1310,1310,1310,1310,850
|
|
20231206,091300,2089162,1309,1309,1309,1309,40
|
|
20231206,091200,2036802,1308,1308,1308,1308,0
|
|
20231206,091100,2036802,1308,1308,1308,1308,0
|
|
20231206,091000,2036802,1308,1308,1308,1308,0
|
|
20231206,090900,2036802,1308,1308,1308,1308,202
|
|
20231206,090800,1772586,1308,1309,1310,1308,209
|
|
20231206,090700,1499006,1310,1312,1312,1310,701
|
|
20231206,090600,579792,1315,1315,1315,1315,0
|
|
20231206,090500,579792,1315,1315,1315,1315,0
|
|
20231206,090400,579792,1315,1311,1315,1311,71
|
|
20231206,090300,486637,1314,1313,1314,1312,4
|
|
20231206,090200,481386,1315,1315,1315,1315,0
|
|
20231206,090100,481386,1315,1308,1315,1308,68
|
|
20231206,090000,392400,1308,1308,1308,1308,300
|