607 lines
28 KiB
CSV
607 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,190400,116843755,1409,1409,1409,1409,1731
|
|
20231205,190300,116843755,1409,1409,1409,1409,0
|
|
20231205,190200,116843755,1409,1409,1409,1409,0
|
|
20231205,190100,116843755,1409,1409,1409,1409,0
|
|
20231205,190000,116843755,1409,1409,1409,1409,0
|
|
20231205,185900,116843755,1409,1409,1409,1409,0
|
|
20231205,185800,116843755,1409,1409,1409,1409,0
|
|
20231205,185700,116843755,1409,1409,1409,1409,0
|
|
20231205,185600,116843755,1409,1409,1409,1409,0
|
|
20231205,185500,116843755,1409,1409,1409,1409,0
|
|
20231205,185400,116843755,1409,1409,1409,1409,0
|
|
20231205,185300,116843755,1409,1409,1409,1409,0
|
|
20231205,185200,116843755,1409,1409,1409,1409,0
|
|
20231205,185100,116843755,1409,1409,1409,1409,0
|
|
20231205,185000,116843755,1409,1409,1409,1409,0
|
|
20231205,184900,116843755,1409,1409,1409,1409,0
|
|
20231205,184800,116843755,1409,1409,1409,1409,0
|
|
20231205,184700,116843755,1409,1409,1409,1409,0
|
|
20231205,184600,116843755,1409,1409,1409,1409,0
|
|
20231205,184500,116843755,1409,1409,1409,1409,0
|
|
20231205,184400,116843755,1409,1409,1409,1409,0
|
|
20231205,184300,116843755,1409,1409,1409,1409,0
|
|
20231205,184200,116843755,1409,1409,1409,1409,0
|
|
20231205,184100,116843755,1409,1409,1409,1409,0
|
|
20231205,184000,116843755,1409,1409,1409,1409,0
|
|
20231205,183900,116843755,1409,1409,1409,1409,0
|
|
20231205,183800,116843755,1409,1409,1409,1409,0
|
|
20231205,183700,116843755,1409,1409,1409,1409,0
|
|
20231205,183600,116843755,1409,1409,1409,1409,0
|
|
20231205,183500,116843755,1409,1409,1409,1409,0
|
|
20231205,183400,116843755,1409,1409,1409,1409,1731
|
|
20231205,183300,116843755,1409,1409,1409,1409,0
|
|
20231205,183200,116843755,1409,1409,1409,1409,0
|
|
20231205,183100,116843755,1409,1409,1409,1409,0
|
|
20231205,183000,116843755,1409,1409,1409,1409,0
|
|
20231205,182900,116843755,1409,1409,1409,1409,0
|
|
20231205,182800,116843755,1409,1409,1409,1409,0
|
|
20231205,182700,116843755,1409,1409,1409,1409,0
|
|
20231205,182600,116843755,1409,1409,1409,1409,0
|
|
20231205,182500,116843755,1409,1409,1409,1409,0
|
|
20231205,182400,116843755,1409,1409,1409,1409,0
|
|
20231205,182300,116843755,1409,1409,1409,1409,0
|
|
20231205,182200,116843755,1409,1409,1409,1409,0
|
|
20231205,182100,116843755,1409,1409,1409,1409,0
|
|
20231205,182000,116843755,1409,1409,1409,1409,0
|
|
20231205,181900,116843755,1409,1409,1409,1409,0
|
|
20231205,181800,116843755,1409,1409,1409,1409,0
|
|
20231205,181700,116843755,1409,1409,1409,1409,0
|
|
20231205,181600,116843755,1409,1409,1409,1409,0
|
|
20231205,181500,116843755,1409,1409,1409,1409,0
|
|
20231205,181400,116843755,1409,1409,1409,1409,0
|
|
20231205,181300,116843755,1409,1409,1409,1409,0
|
|
20231205,181200,116843755,1409,1409,1409,1409,0
|
|
20231205,181100,116843755,1409,1409,1409,1409,0
|
|
20231205,181000,116843755,1409,1409,1409,1409,0
|
|
20231205,180900,116843755,1409,1409,1409,1409,0
|
|
20231205,180800,116843755,1409,1409,1409,1409,0
|
|
20231205,180700,116843755,1409,1409,1409,1409,0
|
|
20231205,180600,116843755,1409,1409,1409,1409,0
|
|
20231205,180500,116843755,1409,1409,1409,1409,0
|
|
20231205,180400,116843755,1409,1409,1409,1409,1731
|
|
20231205,180300,116843755,1409,1409,1409,1409,0
|
|
20231205,180200,116843755,1409,1409,1409,1409,0
|
|
20231205,180100,116843755,1409,1409,1409,1409,0
|
|
20231205,180000,116843755,1409,1409,1409,1409,0
|
|
20231205,175900,116843755,1409,1409,1409,1409,0
|
|
20231205,175800,116843755,1409,1409,1409,1409,0
|
|
20231205,175700,116843755,1409,1409,1409,1409,0
|
|
20231205,175600,116843755,1409,1409,1409,1409,0
|
|
20231205,175500,116843755,1409,1409,1409,1409,0
|
|
20231205,175400,116843755,1409,1409,1409,1409,0
|
|
20231205,175300,116843755,1409,1409,1409,1409,0
|
|
20231205,175200,116843755,1409,1409,1409,1409,0
|
|
20231205,175100,116843755,1409,1409,1409,1409,0
|
|
20231205,175000,116843755,1409,1409,1409,1409,0
|
|
20231205,174900,116843755,1409,1409,1409,1409,0
|
|
20231205,174800,116843755,1409,1409,1409,1409,0
|
|
20231205,174700,116843755,1409,1409,1409,1409,0
|
|
20231205,174600,116843755,1409,1409,1409,1409,0
|
|
20231205,174500,116843755,1409,1409,1409,1409,0
|
|
20231205,174400,116843755,1409,1409,1409,1409,0
|
|
20231205,174300,116843755,1409,1409,1409,1409,0
|
|
20231205,174200,116843755,1409,1409,1409,1409,0
|
|
20231205,174100,116843755,1409,1409,1409,1409,0
|
|
20231205,174000,116843755,1409,1409,1409,1409,0
|
|
20231205,173900,116843755,1409,1409,1409,1409,0
|
|
20231205,173800,116843755,1409,1409,1409,1409,0
|
|
20231205,173700,116843755,1409,1409,1409,1409,0
|
|
20231205,173600,116843755,1409,1409,1409,1409,0
|
|
20231205,173500,116843755,1409,1409,1409,1409,0
|
|
20231205,173400,116843755,1409,1409,1409,1409,1731
|
|
20231205,173300,116843755,1409,1409,1409,1409,0
|
|
20231205,173200,116843755,1409,1409,1409,1409,0
|
|
20231205,173100,116843755,1409,1409,1409,1409,0
|
|
20231205,173000,116843755,1409,1409,1409,1409,0
|
|
20231205,172900,116843755,1409,1409,1409,1409,0
|
|
20231205,172800,116843755,1409,1409,1409,1409,0
|
|
20231205,172700,116843755,1409,1409,1409,1409,0
|
|
20231205,172600,116843755,1409,1409,1409,1409,0
|
|
20231205,172500,116843755,1409,1409,1409,1409,0
|
|
20231205,172400,116843755,1409,1409,1409,1409,0
|
|
20231205,172300,116843755,1409,1409,1409,1409,0
|
|
20231205,172200,116843755,1409,1409,1409,1409,0
|
|
20231205,172100,116843755,1409,1409,1409,1409,0
|
|
20231205,172000,116843755,1409,1409,1409,1409,0
|
|
20231205,171900,116843755,1409,1409,1409,1409,0
|
|
20231205,171800,116843755,1409,1409,1409,1409,0
|
|
20231205,171700,116843755,1409,1409,1409,1409,0
|
|
20231205,171600,116843755,1409,1409,1409,1409,0
|
|
20231205,171500,116843755,1409,1409,1409,1409,0
|
|
20231205,171400,116843755,1409,1409,1409,1409,0
|
|
20231205,171300,116843755,1409,1409,1409,1409,0
|
|
20231205,171200,116843755,1409,1409,1409,1409,0
|
|
20231205,171100,116843755,1409,1409,1409,1409,0
|
|
20231205,171000,116843755,1409,1409,1409,1409,0
|
|
20231205,170900,116843755,1409,1409,1409,1409,0
|
|
20231205,170800,116843755,1409,1409,1409,1409,0
|
|
20231205,170700,116843755,1409,1409,1409,1409,0
|
|
20231205,170600,116843755,1409,1409,1409,1409,0
|
|
20231205,170500,116843755,1409,1409,1409,1409,0
|
|
20231205,170400,116843755,1409,1409,1409,1409,1731
|
|
20231205,170300,116843755,1409,1409,1409,1409,0
|
|
20231205,170200,116843755,1409,1409,1409,1409,0
|
|
20231205,170100,116843755,1409,1409,1409,1409,0
|
|
20231205,170000,116843755,1409,1409,1409,1409,0
|
|
20231205,165900,116843755,1409,1409,1409,1409,0
|
|
20231205,165800,116843755,1409,1409,1409,1409,0
|
|
20231205,165700,116843755,1409,1409,1409,1409,0
|
|
20231205,165600,116843755,1409,1409,1409,1409,0
|
|
20231205,165500,116843755,1409,1409,1409,1409,0
|
|
20231205,165400,116843755,1409,1409,1409,1409,0
|
|
20231205,165300,116843755,1409,1409,1409,1409,0
|
|
20231205,165200,116843755,1409,1409,1409,1409,0
|
|
20231205,165100,116843755,1409,1409,1409,1409,0
|
|
20231205,165000,116843755,1409,1409,1409,1409,0
|
|
20231205,164900,116843755,1409,1409,1409,1409,0
|
|
20231205,164800,116843755,1409,1409,1409,1409,0
|
|
20231205,164700,116843755,1409,1409,1409,1409,0
|
|
20231205,164600,116843755,1409,1409,1409,1409,0
|
|
20231205,164500,116843755,1409,1409,1409,1409,0
|
|
20231205,164400,116843755,1409,1409,1409,1409,0
|
|
20231205,164300,116843755,1409,1409,1409,1409,0
|
|
20231205,164200,116843755,1409,1409,1409,1409,0
|
|
20231205,164100,116843755,1409,1409,1409,1409,0
|
|
20231205,164000,116843755,1409,1409,1409,1409,0
|
|
20231205,163900,116843755,1409,1409,1409,1409,0
|
|
20231205,163800,116843755,1409,1409,1409,1409,0
|
|
20231205,163700,116843755,1409,1409,1409,1409,0
|
|
20231205,163600,116843755,1409,1409,1409,1409,0
|
|
20231205,163500,116843755,1409,1409,1409,1409,0
|
|
20231205,163400,116843755,1409,1409,1409,1409,1731
|
|
20231205,163300,116843755,1409,1409,1409,1409,0
|
|
20231205,163200,116843755,1409,1409,1409,1409,0
|
|
20231205,163100,116843755,1409,1409,1409,1409,0
|
|
20231205,163000,116843755,1409,1409,1409,1409,0
|
|
20231205,162900,116843755,1409,1409,1409,1409,0
|
|
20231205,162800,116843755,1409,1409,1409,1409,0
|
|
20231205,162700,116843755,1409,1409,1409,1409,0
|
|
20231205,162600,116843755,1409,1409,1409,1409,0
|
|
20231205,162500,116843755,1409,1409,1409,1409,0
|
|
20231205,162400,116843755,1409,1409,1409,1409,0
|
|
20231205,162300,116843755,1409,1409,1409,1409,0
|
|
20231205,162200,116843755,1409,1409,1409,1409,0
|
|
20231205,162100,116843755,1409,1409,1409,1409,0
|
|
20231205,162000,116843755,1409,1409,1409,1409,0
|
|
20231205,161900,116843755,1409,1409,1409,1409,0
|
|
20231205,161800,116843755,1409,1409,1409,1409,0
|
|
20231205,161700,116843755,1409,1409,1409,1409,0
|
|
20231205,161600,116843755,1409,1409,1409,1409,0
|
|
20231205,161500,116843755,1409,1409,1409,1409,0
|
|
20231205,161400,116843755,1409,1409,1409,1409,0
|
|
20231205,161300,116843755,1409,1409,1409,1409,0
|
|
20231205,161200,116843755,1409,1409,1409,1409,0
|
|
20231205,161100,116843755,1409,1409,1409,1409,0
|
|
20231205,161000,116843755,1409,1409,1409,1409,0
|
|
20231205,160900,116843755,1409,1409,1409,1409,0
|
|
20231205,160800,116843755,1409,1409,1409,1409,0
|
|
20231205,160700,116843755,1409,1409,1409,1409,0
|
|
20231205,160600,116843755,1409,1409,1409,1409,0
|
|
20231205,160500,116843755,1409,1409,1409,1409,0
|
|
20231205,160400,116843755,1409,1409,1409,1409,1731
|
|
20231205,160300,116843755,1409,1409,1409,1409,0
|
|
20231205,160200,116843755,1409,1409,1409,1409,0
|
|
20231205,160100,116843755,1409,1409,1409,1409,0
|
|
20231205,160000,116843755,1409,1409,1409,1409,0
|
|
20231205,155900,116843755,1409,1409,1409,1409,0
|
|
20231205,155800,116843755,1409,1409,1409,1409,0
|
|
20231205,155700,116843755,1409,1409,1409,1409,0
|
|
20231205,155600,116843755,1409,1409,1409,1409,0
|
|
20231205,155500,116843755,1409,1409,1409,1409,0
|
|
20231205,155400,116843755,1409,1409,1409,1409,0
|
|
20231205,155300,116843755,1409,1409,1409,1409,0
|
|
20231205,155200,116843755,1409,1409,1409,1409,0
|
|
20231205,155100,116843755,1409,1409,1409,1409,0
|
|
20231205,155000,116843755,1409,1409,1409,1409,0
|
|
20231205,154900,116843755,1409,1409,1409,1409,0
|
|
20231205,154800,116843755,1409,1409,1409,1409,0
|
|
20231205,154700,116843755,1409,1409,1409,1409,0
|
|
20231205,154600,116843755,1409,1409,1409,1409,0
|
|
20231205,154500,116843755,1409,1409,1409,1409,0
|
|
20231205,154400,116843755,1409,1409,1409,1409,0
|
|
20231205,154300,116843755,1409,1409,1409,1409,0
|
|
20231205,154200,116843755,1409,1409,1409,1409,0
|
|
20231205,154100,116843755,1409,1409,1409,1409,0
|
|
20231205,154000,116843755,1409,1409,1409,1409,0
|
|
20231205,153900,116843755,1409,1409,1409,1409,0
|
|
20231205,153800,116843755,1409,1409,1409,1409,0
|
|
20231205,153700,116843755,1409,1409,1409,1409,0
|
|
20231205,153600,116843755,1409,1409,1409,1409,0
|
|
20231205,153500,116843755,1409,1409,1409,1409,0
|
|
20231205,153400,116843755,1409,1409,1409,1409,1731
|
|
20231205,153300,116843755,1409,1409,1409,1409,0
|
|
20231205,153200,116843755,1409,1409,1409,1409,0
|
|
20231205,153100,116843755,1409,1409,1409,1409,0
|
|
20231205,153000,116843755,1409,1409,1409,1409,1731
|
|
20231205,152900,114404776,1409,1409,1409,1409,0
|
|
20231205,152800,114404776,1409,1409,1409,1409,0
|
|
20231205,152700,114404776,1409,1409,1409,1409,0
|
|
20231205,152600,114404776,1409,1409,1409,1409,0
|
|
20231205,152500,114404776,1409,1409,1409,1409,0
|
|
20231205,152400,114404776,1409,1409,1409,1409,0
|
|
20231205,152300,114404776,1409,1409,1409,1409,0
|
|
20231205,152200,114404776,1409,1409,1409,1409,0
|
|
20231205,152100,114404776,1409,1409,1409,1409,0
|
|
20231205,152000,114404776,1409,1409,1409,1409,0
|
|
20231205,151900,114404776,1409,1410,1410,1409,122
|
|
20231205,151800,114232856,1410,1410,1410,1410,22
|
|
20231205,151700,114201836,1410,1410,1410,1410,0
|
|
20231205,151600,114201836,1410,1408,1410,1408,1522
|
|
20231205,151500,112056028,1408,1408,1408,1408,122
|
|
20231205,151400,111884252,1409,1409,1409,1409,0
|
|
20231205,151300,111884252,1409,1409,1409,1409,0
|
|
20231205,151200,111884252,1409,1410,1410,1409,103
|
|
20231205,151100,111739025,1410,1410,1410,1410,0
|
|
20231205,151000,111739025,1410,1410,1410,1410,30
|
|
20231205,150900,111696725,1410,1410,1410,1410,0
|
|
20231205,150800,111696725,1410,1410,1410,1410,0
|
|
20231205,150700,111696725,1410,1410,1410,1410,0
|
|
20231205,150600,111696725,1410,1410,1410,1410,0
|
|
20231205,150500,111696725,1410,1410,1410,1410,0
|
|
20231205,150400,111696725,1410,1410,1410,1410,0
|
|
20231205,150300,111696725,1410,1410,1410,1410,0
|
|
20231205,150200,111696725,1410,1410,1410,1410,0
|
|
20231205,150100,111696725,1410,1410,1410,1410,0
|
|
20231205,150000,111696725,1410,1410,1410,1410,0
|
|
20231205,145900,111696725,1410,1410,1410,1410,70
|
|
20231205,145800,111598025,1408,1408,1408,1408,0
|
|
20231205,145700,111598025,1408,1408,1408,1408,0
|
|
20231205,145600,111598025,1408,1408,1408,1408,0
|
|
20231205,145500,111598025,1408,1408,1408,1408,0
|
|
20231205,145400,111598025,1408,1408,1408,1408,0
|
|
20231205,145300,111598025,1408,1408,1408,1408,0
|
|
20231205,145200,111598025,1408,1408,1408,1408,2200
|
|
20231205,145100,108500425,1409,1409,1409,1409,0
|
|
20231205,145000,108500425,1409,1409,1409,1409,1
|
|
20231205,144900,108499016,1408,1408,1408,1408,330
|
|
20231205,144800,108034376,1410,1410,1410,1410,248
|
|
20231205,144700,107684696,1413,1413,1413,1413,0
|
|
20231205,144600,107684696,1413,1413,1413,1413,0
|
|
20231205,144500,107684696,1413,1413,1413,1413,0
|
|
20231205,144400,107684696,1413,1413,1413,1413,12
|
|
20231205,144300,107667740,1410,1409,1410,1409,835
|
|
20231205,144200,106490732,1409,1409,1409,1409,0
|
|
20231205,144100,106490732,1409,1409,1409,1409,0
|
|
20231205,144000,106490732,1409,1409,1409,1409,0
|
|
20231205,143900,106490732,1409,1409,1409,1409,828
|
|
20231205,143800,105324080,1409,1406,1409,1406,3402
|
|
20231205,143700,100538922,1406,1406,1406,1406,15
|
|
20231205,143600,100517832,1406,1406,1406,1406,98
|
|
20231205,143500,100380044,1407,1407,1407,1407,500
|
|
20231205,143400,99676544,1407,1407,1407,1407,0
|
|
20231205,143300,99676544,1407,1407,1407,1407,0
|
|
20231205,143200,99676544,1407,1407,1407,1407,0
|
|
20231205,143100,99676544,1407,1407,1407,1407,0
|
|
20231205,143000,99676544,1407,1407,1407,1407,0
|
|
20231205,142900,99676544,1407,1407,1407,1407,0
|
|
20231205,142800,99676544,1407,1407,1407,1407,0
|
|
20231205,142700,99676544,1407,1407,1407,1407,0
|
|
20231205,142600,99676544,1407,1407,1407,1407,96
|
|
20231205,142500,99541472,1409,1409,1409,1409,0
|
|
20231205,142400,99541472,1409,1409,1409,1409,0
|
|
20231205,142300,99541472,1409,1409,1409,1409,0
|
|
20231205,142200,99541472,1409,1409,1409,1409,0
|
|
20231205,142100,99541472,1409,1409,1409,1409,0
|
|
20231205,142000,99541472,1409,1409,1409,1409,0
|
|
20231205,141900,99541472,1409,1409,1409,1409,0
|
|
20231205,141800,99541472,1409,1409,1409,1409,0
|
|
20231205,141700,99541472,1409,1410,1410,1409,227
|
|
20231205,141600,99221404,1410,1410,1410,1410,0
|
|
20231205,141500,99221404,1410,1410,1410,1410,0
|
|
20231205,141400,99221404,1410,1410,1410,1410,0
|
|
20231205,141300,99221404,1410,1410,1410,1410,0
|
|
20231205,141200,99221404,1410,1410,1410,1410,0
|
|
20231205,141100,99221404,1410,1411,1411,1410,1282
|
|
20231205,141000,97413007,1410,1410,1410,1410,0
|
|
20231205,140900,97413007,1410,1412,1412,1410,1000
|
|
20231205,140800,96002849,1413,1413,1413,1413,0
|
|
20231205,140700,96002849,1413,1413,1413,1413,0
|
|
20231205,140600,96002849,1413,1413,1413,1413,35
|
|
20231205,140500,95953394,1412,1411,1412,1411,15
|
|
20231205,140400,95932215,1411,1411,1411,1411,1
|
|
20231205,140300,95930804,1410,1410,1410,1410,0
|
|
20231205,140200,95930804,1410,1410,1410,1410,0
|
|
20231205,140100,95930804,1410,1410,1410,1410,0
|
|
20231205,140000,95930804,1410,1410,1410,1410,1
|
|
20231205,135900,95929394,1413,1413,1413,1413,15
|
|
20231205,135800,95908199,1413,1413,1413,1413,1
|
|
20231205,135700,95906786,1410,1410,1410,1410,260
|
|
20231205,135600,95540186,1413,1410,1413,1410,5
|
|
20231205,135500,95533127,1410,1411,1411,1410,1235
|
|
20231205,135400,93791760,1412,1412,1412,1412,18
|
|
20231205,135300,93766344,1411,1411,1411,1411,0
|
|
20231205,135200,93766344,1411,1410,1411,1410,953
|
|
20231205,135100,92422613,1414,1414,1414,1414,0
|
|
20231205,135000,92422613,1414,1414,1414,1414,0
|
|
20231205,134900,92422613,1414,1414,1414,1414,0
|
|
20231205,134800,92422613,1414,1414,1414,1414,0
|
|
20231205,134700,92422613,1414,1414,1414,1414,5
|
|
20231205,134600,92415543,1414,1414,1414,1414,0
|
|
20231205,134500,92415543,1414,1414,1414,1414,23
|
|
20231205,134400,92383021,1415,1415,1415,1414,146
|
|
20231205,134300,92176531,1414,1413,1414,1413,115
|
|
20231205,134200,92014005,1413,1413,1413,1413,5
|
|
20231205,134100,92006940,1413,1413,1413,1413,0
|
|
20231205,134000,92006940,1413,1413,1413,1413,0
|
|
20231205,133900,92006940,1413,1413,1413,1413,0
|
|
20231205,133800,92006940,1413,1413,1413,1413,11
|
|
20231205,133700,91991397,1416,1416,1416,1416,0
|
|
20231205,133600,91991397,1416,1416,1416,1416,0
|
|
20231205,133500,91991397,1416,1416,1416,1416,0
|
|
20231205,133400,91991397,1416,1416,1416,1416,0
|
|
20231205,133300,91991397,1416,1405,1416,1403,288
|
|
20231205,133200,91587130,1405,1405,1405,1405,156
|
|
20231205,133100,91367950,1410,1410,1410,1410,2
|
|
20231205,133000,91365130,1410,1410,1410,1410,79
|
|
20231205,132900,91253740,1417,1417,1417,1417,5
|
|
20231205,132800,91246655,1410,1410,1410,1410,222
|
|
20231205,132700,90933635,1417,1410,1417,1410,189
|
|
20231205,132600,90667133,1410,1404,1410,1404,1067
|
|
20231205,132500,89168224,1404,1404,1404,1404,0
|
|
20231205,132400,89168224,1404,1404,1404,1404,39
|
|
20231205,132300,89113468,1404,1402,1404,1402,1581
|
|
20231205,132200,86896623,1401,1401,1401,1401,37
|
|
20231205,132100,86844786,1401,1401,1401,1401,0
|
|
20231205,132000,86844786,1401,1401,1401,1401,24
|
|
20231205,131900,86811162,1401,1401,1401,1401,0
|
|
20231205,131800,86811162,1401,1401,1401,1401,0
|
|
20231205,131700,86811162,1401,1401,1401,1401,24
|
|
20231205,131600,86777538,1401,1401,1401,1401,24
|
|
20231205,131500,86743914,1401,1401,1401,1401,24
|
|
20231205,131400,86710290,1401,1401,1401,1401,214
|
|
20231205,131300,86410476,1401,1401,1401,1401,9
|
|
20231205,131200,86397867,1401,1401,1401,1401,75
|
|
20231205,131100,86292792,1401,1401,1401,1401,0
|
|
20231205,131000,86292792,1401,1401,1401,1401,0
|
|
20231205,130900,86292792,1401,1401,1401,1401,25
|
|
20231205,130800,86257767,1401,1401,1401,1401,0
|
|
20231205,130700,86257767,1401,1401,1401,1401,0
|
|
20231205,130600,86257767,1401,1401,1401,1401,9
|
|
20231205,130500,86245158,1400,1400,1400,1400,0
|
|
20231205,130400,86245158,1400,1400,1400,1400,50
|
|
20231205,130300,86175158,1400,1400,1400,1400,2
|
|
20231205,130200,86172358,1401,1401,1401,1401,0
|
|
20231205,130100,86172358,1401,1401,1401,1401,25
|
|
20231205,130000,86137333,1402,1402,1402,1402,0
|
|
20231205,125900,86137333,1402,1402,1402,1402,0
|
|
20231205,125800,86137333,1402,1402,1402,1402,25
|
|
20231205,125700,86102283,1402,1402,1402,1402,1
|
|
20231205,125600,86100881,1400,1400,1400,1400,0
|
|
20231205,125500,86100881,1400,1400,1400,1400,0
|
|
20231205,125400,86100881,1400,1400,1400,1400,0
|
|
20231205,125300,86100881,1400,1400,1400,1400,0
|
|
20231205,125200,86100881,1400,1400,1400,1400,0
|
|
20231205,125100,86100881,1400,1400,1400,1400,1
|
|
20231205,125000,86099481,1401,1402,1402,1401,31
|
|
20231205,124900,86056020,1402,1402,1402,1402,100
|
|
20231205,124800,85915820,1402,1402,1402,1402,94
|
|
20231205,124700,85784032,1402,1402,1402,1402,1
|
|
20231205,124600,85782630,1399,1399,1399,1399,0
|
|
20231205,124500,85782630,1399,1399,1399,1399,0
|
|
20231205,124400,85782630,1399,1399,1399,1399,0
|
|
20231205,124300,85782630,1399,1399,1399,1399,0
|
|
20231205,124200,85782630,1399,1399,1399,1399,0
|
|
20231205,124100,85782630,1399,1399,1399,1399,0
|
|
20231205,124000,85782630,1399,1399,1399,1399,0
|
|
20231205,123900,85782630,1399,1399,1399,1399,0
|
|
20231205,123800,85782630,1399,1399,1399,1399,0
|
|
20231205,123700,85782630,1399,1399,1399,1399,0
|
|
20231205,123600,85782630,1399,1399,1399,1399,0
|
|
20231205,123500,85782630,1399,1399,1399,1399,0
|
|
20231205,123400,85782630,1399,1399,1399,1399,0
|
|
20231205,123300,85782630,1399,1399,1399,1399,0
|
|
20231205,123200,85782630,1399,1399,1399,1399,0
|
|
20231205,123100,85782630,1399,1399,1399,1399,0
|
|
20231205,123000,85782630,1399,1399,1399,1399,0
|
|
20231205,122900,85782630,1399,1399,1399,1399,0
|
|
20231205,122800,85782630,1399,1399,1399,1399,0
|
|
20231205,122700,85782630,1399,1399,1399,1399,0
|
|
20231205,122600,85782630,1399,1399,1399,1399,39
|
|
20231205,122500,85728069,1403,1403,1403,1403,70
|
|
20231205,122400,85629859,1403,1400,1403,1400,2929
|
|
20231205,122300,81528717,1400,1400,1400,1400,1418
|
|
20231205,122200,79543517,1400,1400,1400,1400,0
|
|
20231205,122100,79543517,1400,1400,1400,1400,0
|
|
20231205,122000,79543517,1400,1400,1400,1400,0
|
|
20231205,121900,79543517,1400,1400,1400,1400,0
|
|
20231205,121800,79543517,1400,1400,1400,1400,29
|
|
20231205,121700,79502917,1400,1400,1400,1400,0
|
|
20231205,121600,79502917,1400,1400,1400,1400,0
|
|
20231205,121500,79502917,1400,1400,1400,1400,10
|
|
20231205,121400,79488917,1400,1400,1400,1400,0
|
|
20231205,121300,79488917,1400,1400,1400,1400,0
|
|
20231205,121200,79488917,1400,1400,1400,1400,30
|
|
20231205,121100,79446917,1400,1400,1400,1400,30
|
|
20231205,121000,79404917,1399,1399,1399,1399,101
|
|
20231205,120900,79263618,1398,1397,1398,1397,1262
|
|
20231205,120800,77500124,1397,1397,1397,1397,0
|
|
20231205,120700,77500124,1397,1397,1397,1397,25
|
|
20231205,120600,77465199,1397,1397,1397,1397,0
|
|
20231205,120500,77465199,1397,1397,1397,1397,0
|
|
20231205,120400,77465199,1397,1397,1397,1397,0
|
|
20231205,120300,77465199,1397,1397,1397,1397,0
|
|
20231205,120200,77465199,1397,1397,1397,1397,0
|
|
20231205,120100,77465199,1397,1397,1397,1397,0
|
|
20231205,120000,77465199,1397,1397,1397,1397,0
|
|
20231205,115900,77465199,1397,1397,1397,1397,0
|
|
20231205,115800,77465199,1397,1397,1397,1397,0
|
|
20231205,115700,77465199,1397,1397,1397,1397,37
|
|
20231205,115600,77413510,1397,1397,1397,1397,0
|
|
20231205,115500,77413510,1397,1397,1397,1397,0
|
|
20231205,115400,77413510,1397,1397,1397,1397,62
|
|
20231205,115300,77326896,1397,1397,1397,1397,1
|
|
20231205,115200,77325499,1397,1397,1397,1397,10
|
|
20231205,115100,77311529,1396,1396,1396,1396,0
|
|
20231205,115000,77311529,1396,1396,1396,1396,0
|
|
20231205,114900,77311529,1396,1396,1396,1396,0
|
|
20231205,114800,77311529,1396,1396,1396,1396,0
|
|
20231205,114700,77311529,1396,1396,1396,1396,0
|
|
20231205,114600,77311529,1396,1396,1396,1396,247
|
|
20231205,114500,76966717,1395,1395,1395,1395,361
|
|
20231205,114400,76463122,1395,1395,1395,1395,0
|
|
20231205,114300,76463122,1395,1395,1395,1395,33
|
|
20231205,114200,76417087,1395,1395,1395,1395,0
|
|
20231205,114100,76417087,1395,1395,1395,1395,0
|
|
20231205,114000,76417087,1395,1395,1395,1395,0
|
|
20231205,113900,76417087,1395,1395,1395,1395,0
|
|
20231205,113800,76417087,1395,1395,1395,1395,0
|
|
20231205,113700,76417087,1395,1395,1395,1395,0
|
|
20231205,113600,76417087,1395,1395,1395,1395,12
|
|
20231205,113500,76400347,1396,1396,1396,1396,0
|
|
20231205,113400,76400347,1396,1396,1396,1396,0
|
|
20231205,113300,76400347,1396,1396,1396,1396,0
|
|
20231205,113200,76400347,1396,1396,1396,1396,447
|
|
20231205,113100,75776335,1396,1396,1396,1396,0
|
|
20231205,113000,75776335,1396,1396,1396,1396,0
|
|
20231205,112900,75776335,1396,1396,1396,1396,0
|
|
20231205,112800,75776335,1396,1396,1396,1396,0
|
|
20231205,112700,75776335,1396,1396,1396,1396,0
|
|
20231205,112600,75776335,1396,1396,1396,1396,0
|
|
20231205,112500,75776335,1396,1396,1396,1396,0
|
|
20231205,112400,75776335,1396,1396,1396,1396,1
|
|
20231205,112300,75774939,1393,1396,1396,1393,351
|
|
20231205,112200,75285993,1391,1391,1391,1391,0
|
|
20231205,112100,75285993,1391,1391,1391,1391,0
|
|
20231205,112000,75285993,1391,1391,1391,1391,0
|
|
20231205,111900,75285993,1391,1391,1391,1391,0
|
|
20231205,111800,75285993,1391,1391,1391,1391,0
|
|
20231205,111700,75285993,1391,1391,1391,1391,0
|
|
20231205,111600,75285993,1391,1391,1391,1391,0
|
|
20231205,111500,75285993,1391,1391,1391,1391,0
|
|
20231205,111400,75285993,1391,1391,1391,1391,0
|
|
20231205,111300,75285993,1391,1391,1391,1391,0
|
|
20231205,111200,75285993,1391,1391,1391,1391,0
|
|
20231205,111100,75285993,1391,1391,1391,1391,0
|
|
20231205,111000,75285993,1391,1391,1391,1391,0
|
|
20231205,110900,75285993,1391,1397,1397,1391,51
|
|
20231205,110800,75215046,1391,1391,1391,1391,0
|
|
20231205,110700,75215046,1391,1391,1391,1391,0
|
|
20231205,110600,75215046,1391,1392,1392,1391,100
|
|
20231205,110500,75075945,1397,1397,1397,1397,0
|
|
20231205,110400,75075945,1397,1397,1397,1397,0
|
|
20231205,110300,75075945,1397,1397,1397,1397,0
|
|
20231205,110200,75075945,1397,1397,1397,1397,1
|
|
20231205,110100,75074548,1397,1397,1397,1397,10
|
|
20231205,110000,75060578,1397,1397,1397,1397,1120
|
|
20231205,105900,73495938,1397,1397,1397,1397,0
|
|
20231205,105800,73495938,1397,1397,1397,1397,0
|
|
20231205,105700,73495938,1397,1397,1397,1397,0
|
|
20231205,105600,73495938,1397,1397,1397,1397,0
|
|
20231205,105500,73495938,1397,1391,1397,1391,40
|
|
20231205,105400,73440292,1383,1388,1388,1383,763
|
|
20231205,105300,72383391,1391,1391,1391,1391,1
|
|
20231205,105200,72382000,1388,1388,1388,1388,0
|
|
20231205,105100,72382000,1388,1390,1390,1388,100
|
|
20231205,105000,72243069,1390,1394,1394,1390,15
|
|
20231205,104900,72222199,1397,1397,1397,1397,0
|
|
20231205,104800,72222199,1397,1397,1397,1397,0
|
|
20231205,104700,72222199,1397,1397,1397,1397,0
|
|
20231205,104600,72222199,1397,1397,1397,1397,100
|
|
20231205,104500,72082499,1397,1397,1397,1397,120
|
|
20231205,104400,71914859,1397,1397,1397,1397,0
|
|
20231205,104300,71914859,1397,1397,1397,1397,0
|
|
20231205,104200,71914859,1397,1397,1397,1397,0
|
|
20231205,104100,71914859,1397,1397,1397,1397,0
|
|
20231205,104000,71914859,1397,1397,1397,1397,100
|
|
20231205,103900,71775159,1397,1397,1397,1397,0
|
|
20231205,103800,71775159,1397,1397,1397,1397,0
|
|
20231205,103700,71775159,1397,1397,1397,1397,81
|
|
20231205,103600,71662002,1397,1397,1397,1397,0
|
|
20231205,103500,71662002,1397,1397,1397,1397,344
|
|
20231205,103400,71181434,1397,1397,1397,1397,10
|
|
20231205,103300,71167464,1397,1397,1397,1397,30
|
|
20231205,103200,71125554,1398,1395,1398,1394,682
|
|
20231205,103100,70173663,1395,1396,1396,1395,7
|
|
20231205,103000,70163895,1396,1397,1397,1396,687
|
|
20231205,102900,69204158,1397,1397,1397,1397,5
|
|
20231205,102800,69197173,1397,1397,1397,1397,0
|
|
20231205,102700,69197173,1397,1397,1397,1397,100
|
|
20231205,102600,69057473,1397,1395,1397,1395,134
|
|
20231205,102500,68870337,1398,1398,1398,1398,0
|
|
20231205,102400,68870337,1398,1398,1398,1398,0
|
|
20231205,102300,68870337,1398,1398,1398,1398,36
|
|
20231205,102200,68820009,1384,1387,1387,1384,1000
|
|
20231205,102100,67435971,1400,1400,1400,1400,0
|
|
20231205,102000,67435971,1400,1389,1400,1389,2
|
|
20231205,101900,67433182,1399,1399,1399,1399,0
|
|
20231205,101800,67433182,1399,1399,1399,1399,0
|
|
20231205,101700,67433182,1399,1398,1399,1398,34
|
|
20231205,101600,67385635,1399,1397,1399,1396,715
|
|
20231205,101500,66385690,1398,1397,1398,1397,219
|
|
20231205,101400,66079545,1399,1399,1399,1399,0
|
|
20231205,101300,66079545,1399,1399,1399,1399,0
|
|
20231205,101200,66079545,1399,1399,1399,1399,0
|
|
20231205,101100,66079545,1399,1390,1399,1381,1855
|
|
20231205,101000,63514636,1389,1389,1389,1389,0
|
|
20231205,100900,63514636,1389,1399,1400,1389,1332
|
|
20231205,100800,61656216,1397,1397,1397,1397,0
|
|
20231205,100700,61656216,1397,1397,1397,1397,3
|
|
20231205,100600,61652025,1397,1397,1397,1397,84
|
|
20231205,100500,61534677,1399,1399,1399,1399,0
|
|
20231205,100400,61534677,1399,1399,1399,1399,0
|
|
20231205,100300,61534677,1399,1397,1399,1397,103
|
|
20231205,100200,61390784,1397,1397,1397,1397,0
|
|
20231205,100100,61390784,1397,1397,1397,1397,1000
|
|
20231205,100000,59993784,1397,1397,1397,1397,491
|
|
20231205,095900,59307857,1397,1398,1399,1397,56
|
|
20231205,095800,59229573,1397,1397,1397,1397,1
|
|
20231205,095700,59228176,1398,1398,1398,1398,0
|
|
20231205,095600,59228176,1398,1399,1399,1398,20
|
|
20231205,095500,59200206,1400,1400,1400,1400,0
|
|
20231205,095400,59200206,1400,1399,1400,1399,51
|
|
20231205,095300,59128807,1400,1400,1400,1400,9
|
|
20231205,095200,59116207,1400,1400,1400,1400,19
|
|
20231205,095100,59089607,1400,1400,1400,1400,11
|
|
20231205,095000,59074207,1400,1400,1400,1400,24
|
|
20231205,094900,59040607,1400,1400,1400,1400,0
|
|
20231205,094800,59040607,1400,1398,1400,1398,59
|
|
20231205,094700,58958025,1398,1399,1399,1398,70
|
|
20231205,094600,58860158,1400,1399,1400,1399,173
|
|
20231205,094500,58618121,1402,1402,1402,1402,1743
|
|
20231205,094400,56174435,1403,1403,1403,1403,0
|
|
20231205,094300,56174435,1403,1397,1403,1397,109
|
|
20231205,094200,56021937,1398,1398,1398,1398,0
|
|
20231205,094100,56021937,1398,1398,1398,1398,69
|
|
20231205,094000,55925475,1398,1405,1405,1398,1136
|
|
20231205,093900,54335311,1430,1430,1430,1430,0
|
|
20231205,093800,54335311,1430,1393,1443,1393,848
|
|
20231205,093700,53132777,1394,1392,1394,1392,204
|
|
20231205,093600,52848806,1392,1387,1392,1387,604
|
|
20231205,093500,52009053,1387,1385,1387,1385,1301
|
|
20231205,093400,50205768,1382,1380,1382,1380,2424
|
|
20231205,093300,46856727,1380,1380,1380,1380,100
|
|
20231205,093200,46718727,1380,1380,1380,1379,1298
|
|
20231205,093100,44928735,1380,1380,1381,1380,170
|
|
20231205,093000,44694037,1380,1379,1380,1379,221
|
|
20231205,092900,44389097,1379,1379,1379,1379,3
|
|
20231205,092800,44384960,1379,1379,1379,1379,780
|
|
20231205,092700,43309340,1379,1380,1380,1379,3
|
|
20231205,092600,43305201,1380,1380,1380,1380,10
|
|
20231205,092500,43291401,1380,1380,1380,1380,0
|
|
20231205,092400,43291401,1380,1380,1380,1380,10
|
|
20231205,092300,43277601,1381,1381,1381,1381,0
|
|
20231205,092200,43277601,1381,1380,1381,1380,136
|
|
20231205,092100,43089884,1376,1375,1376,1375,7535
|
|
20231205,092000,32722246,1372,1372,1372,1372,0
|
|
20231205,091900,32722246,1372,1373,1373,1372,144
|
|
20231205,091800,32524584,1372,1373,1373,1372,302
|
|
20231205,091700,32110032,1373,1373,1373,1373,4
|
|
20231205,091600,32104540,1375,1376,1376,1375,143
|
|
20231205,091500,31907778,1376,1376,1376,1376,1047
|
|
20231205,091400,30467106,1376,1376,1376,1375,1695
|
|
20231205,091300,28135086,1376,1376,1376,1376,154
|
|
20231205,091200,27923182,1376,1374,1376,1374,355
|
|
20231205,091100,27434865,1371,1371,1371,1371,66
|
|
20231205,091000,27344379,1371,1371,1371,1371,1
|
|
20231205,090900,27343008,1371,1371,1371,1371,408
|
|
20231205,090800,26783640,1370,1370,1370,1370,0
|
|
20231205,090700,26783640,1370,1370,1370,1370,0
|
|
20231205,090600,26783640,1370,1370,1371,1370,14869
|
|
20231205,090500,6413109,1370,1374,1374,1370,4083
|
|
20231205,090400,819254,1375,1375,1375,1375,166
|
|
20231205,090300,591004,1375,1375,1375,1375,15
|
|
20231205,090200,570379,1375,1380,1380,1375,10
|
|
20231205,090100,556605,1380,1381,1381,1380,329
|
|
20231205,090000,102268,1382,1382,1382,1382,74
|