607 lines
28 KiB
CSV
607 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,190400,82493382,1262,1262,1262,1262,262
|
|
20231219,190300,82493382,1262,1262,1262,1262,0
|
|
20231219,190200,82493382,1262,1262,1262,1262,0
|
|
20231219,190100,82493382,1262,1262,1262,1262,0
|
|
20231219,190000,82493382,1262,1262,1262,1262,0
|
|
20231219,185900,82493382,1262,1262,1262,1262,0
|
|
20231219,185800,82493382,1262,1262,1262,1262,0
|
|
20231219,185700,82493382,1262,1262,1262,1262,0
|
|
20231219,185600,82493382,1262,1262,1262,1262,0
|
|
20231219,185500,82493382,1262,1262,1262,1262,0
|
|
20231219,185400,82493382,1262,1262,1262,1262,0
|
|
20231219,185300,82493382,1262,1262,1262,1262,0
|
|
20231219,185200,82493382,1262,1262,1262,1262,0
|
|
20231219,185100,82493382,1262,1262,1262,1262,0
|
|
20231219,185000,82493382,1262,1262,1262,1262,0
|
|
20231219,184900,82493382,1262,1262,1262,1262,0
|
|
20231219,184800,82493382,1262,1262,1262,1262,0
|
|
20231219,184700,82493382,1262,1262,1262,1262,0
|
|
20231219,184600,82493382,1262,1262,1262,1262,0
|
|
20231219,184500,82493382,1262,1262,1262,1262,0
|
|
20231219,184400,82493382,1262,1262,1262,1262,0
|
|
20231219,184300,82493382,1262,1262,1262,1262,0
|
|
20231219,184200,82493382,1262,1262,1262,1262,0
|
|
20231219,184100,82493382,1262,1262,1262,1262,0
|
|
20231219,184000,82493382,1262,1262,1262,1262,0
|
|
20231219,183900,82493382,1262,1262,1262,1262,0
|
|
20231219,183800,82493382,1262,1262,1262,1262,0
|
|
20231219,183700,82493382,1262,1262,1262,1262,0
|
|
20231219,183600,82493382,1262,1262,1262,1262,0
|
|
20231219,183500,82493382,1262,1262,1262,1262,0
|
|
20231219,183400,82493382,1262,1262,1262,1262,262
|
|
20231219,183300,82493382,1262,1262,1262,1262,0
|
|
20231219,183200,82493382,1262,1262,1262,1262,0
|
|
20231219,183100,82493382,1262,1262,1262,1262,0
|
|
20231219,183000,82493382,1262,1262,1262,1262,0
|
|
20231219,182900,82493382,1262,1262,1262,1262,0
|
|
20231219,182800,82493382,1262,1262,1262,1262,0
|
|
20231219,182700,82493382,1262,1262,1262,1262,0
|
|
20231219,182600,82493382,1262,1262,1262,1262,0
|
|
20231219,182500,82493382,1262,1262,1262,1262,0
|
|
20231219,182400,82493382,1262,1262,1262,1262,0
|
|
20231219,182300,82493382,1262,1262,1262,1262,0
|
|
20231219,182200,82493382,1262,1262,1262,1262,0
|
|
20231219,182100,82493382,1262,1262,1262,1262,0
|
|
20231219,182000,82493382,1262,1262,1262,1262,0
|
|
20231219,181900,82493382,1262,1262,1262,1262,0
|
|
20231219,181800,82493382,1262,1262,1262,1262,0
|
|
20231219,181700,82493382,1262,1262,1262,1262,0
|
|
20231219,181600,82493382,1262,1262,1262,1262,0
|
|
20231219,181500,82493382,1262,1262,1262,1262,0
|
|
20231219,181400,82493382,1262,1262,1262,1262,0
|
|
20231219,181300,82493382,1262,1262,1262,1262,0
|
|
20231219,181200,82493382,1262,1262,1262,1262,0
|
|
20231219,181100,82493382,1262,1262,1262,1262,0
|
|
20231219,181000,82493382,1262,1262,1262,1262,0
|
|
20231219,180900,82493382,1262,1262,1262,1262,0
|
|
20231219,180800,82493382,1262,1262,1262,1262,0
|
|
20231219,180700,82493382,1262,1262,1262,1262,0
|
|
20231219,180600,82493382,1262,1262,1262,1262,0
|
|
20231219,180500,82493382,1262,1262,1262,1262,0
|
|
20231219,180400,82493382,1262,1262,1262,1262,262
|
|
20231219,180300,82493382,1262,1262,1262,1262,0
|
|
20231219,180200,82493382,1262,1262,1262,1262,0
|
|
20231219,180100,82493382,1262,1262,1262,1262,0
|
|
20231219,180000,82493382,1262,1262,1262,1262,0
|
|
20231219,175900,82493382,1262,1262,1262,1262,0
|
|
20231219,175800,82493382,1262,1262,1262,1262,0
|
|
20231219,175700,82493382,1262,1262,1262,1262,0
|
|
20231219,175600,82493382,1262,1262,1262,1262,0
|
|
20231219,175500,82493382,1262,1262,1262,1262,0
|
|
20231219,175400,82493382,1262,1262,1262,1262,0
|
|
20231219,175300,82493382,1262,1262,1262,1262,0
|
|
20231219,175200,82493382,1262,1262,1262,1262,0
|
|
20231219,175100,82493382,1262,1262,1262,1262,0
|
|
20231219,175000,82493382,1262,1262,1262,1262,0
|
|
20231219,174900,82493382,1262,1262,1262,1262,0
|
|
20231219,174800,82493382,1262,1262,1262,1262,0
|
|
20231219,174700,82493382,1262,1262,1262,1262,0
|
|
20231219,174600,82493382,1262,1262,1262,1262,0
|
|
20231219,174500,82493382,1262,1262,1262,1262,0
|
|
20231219,174400,82493382,1262,1262,1262,1262,0
|
|
20231219,174300,82493382,1262,1262,1262,1262,0
|
|
20231219,174200,82493382,1262,1262,1262,1262,0
|
|
20231219,174100,82493382,1262,1262,1262,1262,0
|
|
20231219,174000,82493382,1262,1262,1262,1262,0
|
|
20231219,173900,82493382,1262,1262,1262,1262,0
|
|
20231219,173800,82493382,1262,1262,1262,1262,0
|
|
20231219,173700,82493382,1262,1262,1262,1262,0
|
|
20231219,173600,82493382,1262,1262,1262,1262,0
|
|
20231219,173500,82493382,1262,1262,1262,1262,0
|
|
20231219,173400,82493382,1262,1262,1262,1262,262
|
|
20231219,173300,82493382,1262,1262,1262,1262,0
|
|
20231219,173200,82493382,1262,1262,1262,1262,0
|
|
20231219,173100,82493382,1262,1262,1262,1262,0
|
|
20231219,173000,82493382,1262,1262,1262,1262,0
|
|
20231219,172900,82493382,1262,1262,1262,1262,0
|
|
20231219,172800,82493382,1262,1262,1262,1262,0
|
|
20231219,172700,82493382,1262,1262,1262,1262,0
|
|
20231219,172600,82493382,1262,1262,1262,1262,0
|
|
20231219,172500,82493382,1262,1262,1262,1262,0
|
|
20231219,172400,82493382,1262,1262,1262,1262,0
|
|
20231219,172300,82493382,1262,1262,1262,1262,0
|
|
20231219,172200,82493382,1262,1262,1262,1262,0
|
|
20231219,172100,82493382,1262,1262,1262,1262,0
|
|
20231219,172000,82493382,1262,1262,1262,1262,0
|
|
20231219,171900,82493382,1262,1262,1262,1262,0
|
|
20231219,171800,82493382,1262,1262,1262,1262,0
|
|
20231219,171700,82493382,1262,1262,1262,1262,0
|
|
20231219,171600,82493382,1262,1262,1262,1262,0
|
|
20231219,171500,82493382,1262,1262,1262,1262,0
|
|
20231219,171400,82493382,1262,1262,1262,1262,0
|
|
20231219,171300,82493382,1262,1262,1262,1262,0
|
|
20231219,171200,82493382,1262,1262,1262,1262,0
|
|
20231219,171100,82493382,1262,1262,1262,1262,0
|
|
20231219,171000,82493382,1262,1262,1262,1262,0
|
|
20231219,170900,82493382,1262,1262,1262,1262,0
|
|
20231219,170800,82493382,1262,1262,1262,1262,0
|
|
20231219,170700,82493382,1262,1262,1262,1262,0
|
|
20231219,170600,82493382,1262,1262,1262,1262,0
|
|
20231219,170500,82493382,1262,1262,1262,1262,0
|
|
20231219,170400,82493382,1262,1262,1262,1262,262
|
|
20231219,170300,82493382,1262,1262,1262,1262,0
|
|
20231219,170200,82493382,1262,1262,1262,1262,0
|
|
20231219,170100,82493382,1262,1262,1262,1262,0
|
|
20231219,170000,82493382,1262,1262,1262,1262,0
|
|
20231219,165900,82493382,1262,1262,1262,1262,0
|
|
20231219,165800,82493382,1262,1262,1262,1262,0
|
|
20231219,165700,82493382,1262,1262,1262,1262,0
|
|
20231219,165600,82493382,1262,1262,1262,1262,0
|
|
20231219,165500,82493382,1262,1262,1262,1262,0
|
|
20231219,165400,82493382,1262,1262,1262,1262,0
|
|
20231219,165300,82493382,1262,1262,1262,1262,0
|
|
20231219,165200,82493382,1262,1262,1262,1262,0
|
|
20231219,165100,82493382,1262,1262,1262,1262,0
|
|
20231219,165000,82493382,1262,1262,1262,1262,0
|
|
20231219,164900,82493382,1262,1262,1262,1262,0
|
|
20231219,164800,82493382,1262,1262,1262,1262,0
|
|
20231219,164700,82493382,1262,1262,1262,1262,0
|
|
20231219,164600,82493382,1262,1262,1262,1262,0
|
|
20231219,164500,82493382,1262,1262,1262,1262,0
|
|
20231219,164400,82493382,1262,1262,1262,1262,0
|
|
20231219,164300,82493382,1262,1262,1262,1262,0
|
|
20231219,164200,82493382,1262,1262,1262,1262,0
|
|
20231219,164100,82493382,1262,1262,1262,1262,0
|
|
20231219,164000,82493382,1262,1262,1262,1262,0
|
|
20231219,163900,82493382,1262,1262,1262,1262,0
|
|
20231219,163800,82493382,1262,1262,1262,1262,0
|
|
20231219,163700,82493382,1262,1262,1262,1262,0
|
|
20231219,163600,82493382,1262,1262,1262,1262,0
|
|
20231219,163500,82493382,1262,1262,1262,1262,0
|
|
20231219,163400,82493382,1262,1262,1262,1262,262
|
|
20231219,163300,82493382,1262,1262,1262,1262,0
|
|
20231219,163200,82493382,1262,1262,1262,1262,0
|
|
20231219,163100,82493382,1262,1262,1262,1262,0
|
|
20231219,163000,82493382,1262,1262,1262,1262,0
|
|
20231219,162900,82493382,1262,1262,1262,1262,0
|
|
20231219,162800,82493382,1262,1262,1262,1262,0
|
|
20231219,162700,82493382,1262,1262,1262,1262,0
|
|
20231219,162600,82493382,1262,1262,1262,1262,0
|
|
20231219,162500,82493382,1262,1262,1262,1262,0
|
|
20231219,162400,82493382,1262,1262,1262,1262,0
|
|
20231219,162300,82493382,1262,1262,1262,1262,0
|
|
20231219,162200,82493382,1262,1262,1262,1262,0
|
|
20231219,162100,82493382,1262,1262,1262,1262,0
|
|
20231219,162000,82493382,1262,1262,1262,1262,0
|
|
20231219,161900,82493382,1262,1262,1262,1262,0
|
|
20231219,161800,82493382,1262,1262,1262,1262,0
|
|
20231219,161700,82493382,1262,1262,1262,1262,0
|
|
20231219,161600,82493382,1262,1262,1262,1262,0
|
|
20231219,161500,82493382,1262,1262,1262,1262,0
|
|
20231219,161400,82493382,1262,1262,1262,1262,0
|
|
20231219,161300,82493382,1262,1262,1262,1262,0
|
|
20231219,161200,82493382,1262,1262,1262,1262,0
|
|
20231219,161100,82493382,1262,1262,1262,1262,0
|
|
20231219,161000,82493382,1262,1262,1262,1262,0
|
|
20231219,160900,82493382,1262,1262,1262,1262,0
|
|
20231219,160800,82493382,1262,1262,1262,1262,0
|
|
20231219,160700,82493382,1262,1262,1262,1262,0
|
|
20231219,160600,82493382,1262,1262,1262,1262,0
|
|
20231219,160500,82493382,1262,1262,1262,1262,0
|
|
20231219,160400,82493382,1262,1262,1262,1262,262
|
|
20231219,160300,82493382,1262,1262,1262,1262,0
|
|
20231219,160200,82493382,1262,1262,1262,1262,0
|
|
20231219,160100,82493382,1262,1262,1262,1262,0
|
|
20231219,160000,82493382,1262,1262,1262,1262,0
|
|
20231219,155900,82493382,1262,1262,1262,1262,0
|
|
20231219,155800,82493382,1262,1262,1262,1262,0
|
|
20231219,155700,82493382,1262,1262,1262,1262,0
|
|
20231219,155600,82493382,1262,1262,1262,1262,0
|
|
20231219,155500,82493382,1262,1262,1262,1262,0
|
|
20231219,155400,82493382,1262,1262,1262,1262,0
|
|
20231219,155300,82493382,1262,1262,1262,1262,0
|
|
20231219,155200,82493382,1262,1262,1262,1262,0
|
|
20231219,155100,82493382,1262,1262,1262,1262,0
|
|
20231219,155000,82493382,1262,1262,1262,1262,0
|
|
20231219,154900,82493382,1262,1262,1262,1262,0
|
|
20231219,154800,82493382,1262,1262,1262,1262,0
|
|
20231219,154700,82493382,1262,1262,1262,1262,0
|
|
20231219,154600,82493382,1262,1262,1262,1262,0
|
|
20231219,154500,82493382,1262,1262,1262,1262,0
|
|
20231219,154400,82493382,1262,1262,1262,1262,0
|
|
20231219,154300,82493382,1262,1262,1262,1262,0
|
|
20231219,154200,82493382,1262,1262,1262,1262,0
|
|
20231219,154100,82493382,1262,1262,1262,1262,0
|
|
20231219,154000,82493382,1262,1262,1262,1262,0
|
|
20231219,153900,82493382,1262,1262,1262,1262,0
|
|
20231219,153800,82493382,1262,1262,1262,1262,0
|
|
20231219,153700,82493382,1262,1262,1262,1262,0
|
|
20231219,153600,82493382,1262,1262,1262,1262,0
|
|
20231219,153500,82493382,1262,1262,1262,1262,0
|
|
20231219,153400,82493382,1262,1262,1262,1262,262
|
|
20231219,153300,82493382,1262,1262,1262,1262,0
|
|
20231219,153200,82493382,1262,1262,1262,1262,0
|
|
20231219,153100,82493382,1262,1262,1262,1262,0
|
|
20231219,153000,82493382,1262,1262,1262,1262,262
|
|
20231219,152900,82162738,1253,1253,1253,1253,0
|
|
20231219,152800,82162738,1253,1253,1253,1253,0
|
|
20231219,152700,82162738,1253,1253,1253,1253,0
|
|
20231219,152600,82162738,1253,1253,1253,1253,0
|
|
20231219,152500,82162738,1253,1253,1253,1253,0
|
|
20231219,152400,82162738,1253,1253,1253,1253,0
|
|
20231219,152300,82162738,1253,1253,1253,1253,0
|
|
20231219,152200,82162738,1253,1253,1253,1253,0
|
|
20231219,152100,82162738,1253,1253,1253,1253,0
|
|
20231219,152000,82162738,1253,1253,1253,1253,0
|
|
20231219,151900,82162738,1253,1253,1253,1253,4
|
|
20231219,151800,82157726,1255,1255,1255,1255,1
|
|
20231219,151700,82156471,1251,1251,1251,1251,2
|
|
20231219,151600,82153969,1251,1251,1251,1251,0
|
|
20231219,151500,82153969,1251,1251,1251,1251,27
|
|
20231219,151400,82120192,1249,1253,1253,1249,1425
|
|
20231219,151300,80337083,1253,1253,1253,1253,200
|
|
20231219,151200,80086483,1252,1252,1252,1252,3
|
|
20231219,151100,80082727,1252,1252,1252,1252,0
|
|
20231219,151000,80082727,1252,1252,1252,1252,0
|
|
20231219,150900,80082727,1252,1252,1252,1252,0
|
|
20231219,150800,80082727,1252,1252,1252,1252,0
|
|
20231219,150700,80082727,1252,1252,1252,1252,0
|
|
20231219,150600,80082727,1252,1252,1252,1252,0
|
|
20231219,150500,80082727,1252,1252,1252,1252,0
|
|
20231219,150400,80082727,1252,1252,1252,1252,0
|
|
20231219,150300,80082727,1252,1252,1252,1252,0
|
|
20231219,150200,80082727,1252,1252,1252,1252,0
|
|
20231219,150100,80082727,1252,1252,1252,1252,0
|
|
20231219,150000,80082727,1252,1252,1252,1252,0
|
|
20231219,145900,80082727,1252,1252,1252,1252,0
|
|
20231219,145800,80082727,1252,1252,1252,1252,0
|
|
20231219,145700,80082727,1252,1252,1252,1252,0
|
|
20231219,145600,80082727,1252,1256,1256,1252,5400
|
|
20231219,145500,73315182,1262,1262,1262,1262,0
|
|
20231219,145400,73315182,1262,1262,1262,1262,0
|
|
20231219,145300,73315182,1262,1262,1262,1262,0
|
|
20231219,145200,73315182,1262,1262,1262,1262,0
|
|
20231219,145100,73315182,1262,1262,1262,1262,0
|
|
20231219,145000,73315182,1262,1262,1262,1262,0
|
|
20231219,144900,73315182,1262,1262,1262,1262,0
|
|
20231219,144800,73315182,1262,1262,1262,1262,197
|
|
20231219,144700,73066568,1262,1262,1262,1262,6
|
|
20231219,144600,73058996,1262,1262,1262,1262,389
|
|
20231219,144500,72568078,1262,1262,1262,1262,0
|
|
20231219,144400,72568078,1262,1262,1262,1262,0
|
|
20231219,144300,72568078,1262,1262,1262,1262,6
|
|
20231219,144200,72560506,1262,1262,1262,1262,0
|
|
20231219,144100,72560506,1262,1262,1262,1262,0
|
|
20231219,144000,72560506,1262,1262,1262,1262,6
|
|
20231219,143900,72552934,1263,1263,1263,1263,0
|
|
20231219,143800,72552934,1263,1263,1263,1263,0
|
|
20231219,143700,72552934,1263,1263,1263,1263,0
|
|
20231219,143600,72552934,1263,1263,1263,1263,47
|
|
20231219,143500,72493573,1255,1260,1260,1255,2500
|
|
20231219,143400,69352040,1260,1260,1260,1260,5
|
|
20231219,143300,69345740,1263,1263,1263,1263,0
|
|
20231219,143200,69345740,1263,1263,1263,1263,11
|
|
20231219,143100,69331847,1263,1263,1263,1263,0
|
|
20231219,143000,69331847,1263,1263,1263,1263,0
|
|
20231219,142900,69331847,1263,1263,1263,1263,0
|
|
20231219,142800,69331847,1263,1263,1263,1263,0
|
|
20231219,142700,69331847,1263,1263,1263,1263,0
|
|
20231219,142600,69331847,1263,1263,1263,1263,0
|
|
20231219,142500,69331847,1263,1263,1263,1263,0
|
|
20231219,142400,69331847,1263,1263,1263,1263,0
|
|
20231219,142300,69331847,1263,1263,1263,1263,0
|
|
20231219,142200,69331847,1263,1263,1263,1263,0
|
|
20231219,142100,69331847,1263,1263,1263,1263,70
|
|
20231219,142000,69243437,1263,1263,1263,1263,0
|
|
20231219,141900,69243437,1263,1263,1263,1263,0
|
|
20231219,141800,69243437,1263,1263,1263,1263,0
|
|
20231219,141700,69243437,1263,1263,1263,1263,0
|
|
20231219,141600,69243437,1263,1263,1263,1263,0
|
|
20231219,141500,69243437,1263,1263,1263,1263,0
|
|
20231219,141400,69243437,1263,1263,1263,1263,0
|
|
20231219,141300,69243437,1263,1263,1263,1263,0
|
|
20231219,141200,69243437,1263,1263,1263,1263,0
|
|
20231219,141100,69243437,1263,1263,1263,1263,0
|
|
20231219,141000,69243437,1263,1263,1263,1263,0
|
|
20231219,140900,69243437,1263,1263,1263,1263,0
|
|
20231219,140800,69243437,1263,1263,1263,1263,16
|
|
20231219,140700,69223229,1263,1263,1263,1263,2
|
|
20231219,140600,69220703,1261,1261,1261,1261,0
|
|
20231219,140500,69220703,1261,1261,1261,1261,0
|
|
20231219,140400,69220703,1261,1261,1261,1261,0
|
|
20231219,140300,69220703,1261,1261,1261,1261,123
|
|
20231219,140200,69065600,1263,1263,1263,1263,0
|
|
20231219,140100,69065600,1263,1263,1263,1263,0
|
|
20231219,140000,69065600,1263,1263,1263,1263,0
|
|
20231219,135900,69065600,1263,1263,1263,1263,0
|
|
20231219,135800,69065600,1263,1263,1263,1263,0
|
|
20231219,135700,69065600,1263,1263,1263,1263,0
|
|
20231219,135600,69065600,1263,1263,1263,1263,0
|
|
20231219,135500,69065600,1263,1263,1263,1263,0
|
|
20231219,135400,69065600,1263,1263,1263,1263,0
|
|
20231219,135300,69065600,1263,1263,1263,1263,0
|
|
20231219,135200,69065600,1263,1263,1263,1263,200
|
|
20231219,135100,68813000,1255,1255,1255,1255,0
|
|
20231219,135000,68813000,1255,1255,1255,1255,0
|
|
20231219,134900,68813000,1255,1255,1255,1255,0
|
|
20231219,134800,68813000,1255,1255,1255,1255,0
|
|
20231219,134700,68813000,1255,1255,1255,1255,0
|
|
20231219,134600,68813000,1255,1255,1255,1255,0
|
|
20231219,134500,68813000,1255,1255,1255,1255,0
|
|
20231219,134400,68813000,1255,1255,1255,1255,0
|
|
20231219,134300,68813000,1255,1255,1255,1255,0
|
|
20231219,134200,68813000,1255,1255,1255,1255,0
|
|
20231219,134100,68813000,1255,1255,1255,1255,0
|
|
20231219,134000,68813000,1255,1255,1255,1255,0
|
|
20231219,133900,68813000,1255,1255,1255,1255,0
|
|
20231219,133800,68813000,1255,1255,1255,1255,0
|
|
20231219,133700,68813000,1255,1255,1255,1255,0
|
|
20231219,133600,68813000,1255,1255,1255,1255,0
|
|
20231219,133500,68813000,1255,1255,1255,1255,0
|
|
20231219,133400,68813000,1255,1255,1255,1255,0
|
|
20231219,133300,68813000,1255,1255,1255,1255,0
|
|
20231219,133200,68813000,1255,1255,1255,1255,500
|
|
20231219,133100,68185500,1255,1255,1255,1255,0
|
|
20231219,133000,68185500,1255,1255,1255,1255,0
|
|
20231219,132900,68185500,1255,1255,1255,1255,0
|
|
20231219,132800,68185500,1255,1255,1255,1255,0
|
|
20231219,132700,68185500,1255,1255,1255,1255,0
|
|
20231219,132600,68185500,1255,1255,1255,1255,0
|
|
20231219,132500,68185500,1255,1255,1255,1255,0
|
|
20231219,132400,68185500,1255,1255,1255,1255,0
|
|
20231219,132300,68185500,1255,1255,1255,1255,0
|
|
20231219,132200,68185500,1255,1255,1255,1255,0
|
|
20231219,132100,68185500,1255,1255,1255,1255,0
|
|
20231219,132000,68185500,1255,1255,1255,1255,0
|
|
20231219,131900,68185500,1255,1255,1255,1255,0
|
|
20231219,131800,68185500,1255,1255,1255,1255,0
|
|
20231219,131700,68185500,1255,1255,1255,1255,0
|
|
20231219,131600,68185500,1255,1255,1255,1255,1785
|
|
20231219,131500,65945325,1264,1264,1264,1264,0
|
|
20231219,131400,65945325,1264,1264,1264,1264,0
|
|
20231219,131300,65945325,1264,1264,1264,1264,0
|
|
20231219,131200,65945325,1264,1261,1264,1261,11
|
|
20231219,131100,65931451,1265,1265,1265,1265,4
|
|
20231219,131000,65926391,1255,1262,1265,1255,1696
|
|
20231219,130900,63794459,1262,1257,1262,1257,2468
|
|
20231219,130800,60691637,1257,1257,1257,1257,10
|
|
20231219,130700,60679067,1256,1256,1256,1256,33
|
|
20231219,130600,60637619,1256,1256,1256,1256,7
|
|
20231219,130500,60628827,1256,1256,1256,1256,0
|
|
20231219,130400,60628827,1256,1256,1256,1256,0
|
|
20231219,130300,60628827,1256,1256,1256,1256,192
|
|
20231219,130200,60387675,1256,1256,1256,1256,0
|
|
20231219,130100,60387675,1256,1256,1256,1256,0
|
|
20231219,130000,60387675,1256,1256,1256,1256,7
|
|
20231219,125900,60378883,1256,1256,1256,1256,7
|
|
20231219,125800,60370091,1256,1256,1256,1256,7
|
|
20231219,125700,60361299,1256,1256,1256,1256,206
|
|
20231219,125600,60102563,1256,1256,1256,1256,0
|
|
20231219,125500,60102563,1256,1256,1256,1256,0
|
|
20231219,125400,60102563,1256,1256,1256,1256,0
|
|
20231219,125300,60102563,1256,1256,1256,1256,1
|
|
20231219,125200,60101307,1255,1255,1255,1255,1
|
|
20231219,125100,60100052,1255,1255,1255,1255,0
|
|
20231219,125000,60100052,1255,1255,1255,1255,0
|
|
20231219,124900,60100052,1255,1255,1255,1255,34
|
|
20231219,124800,60057382,1255,1255,1255,1255,8
|
|
20231219,124700,60047342,1257,1257,1257,1255,48
|
|
20231219,124600,59987022,1257,1251,1257,1251,2200
|
|
20231219,124500,57233622,1257,1254,1257,1254,2000
|
|
20231219,124400,54723471,1254,1254,1254,1254,0
|
|
20231219,124300,54723471,1254,1254,1254,1254,0
|
|
20231219,124200,54723471,1254,1254,1254,1254,8
|
|
20231219,124100,54713439,1254,1254,1254,1254,7
|
|
20231219,124000,54704661,1255,1255,1255,1255,230
|
|
20231219,123900,54416011,1256,1256,1256,1256,0
|
|
20231219,123800,54416011,1256,1256,1256,1256,0
|
|
20231219,123700,54416011,1256,1256,1256,1256,10
|
|
20231219,123600,54403451,1256,1256,1256,1256,1
|
|
20231219,123500,54402195,1256,1256,1256,1256,10
|
|
20231219,123400,54389635,1256,1255,1256,1255,193
|
|
20231219,123300,54147234,1256,1256,1256,1254,22
|
|
20231219,123200,54119616,1249,1256,1257,1249,109
|
|
20231219,123100,53983242,1257,1246,1257,1246,1000
|
|
20231219,123000,52735255,1246,1246,1246,1246,1000
|
|
20231219,122900,51489255,1245,1245,1245,1245,0
|
|
20231219,122800,51489255,1245,1245,1245,1245,7
|
|
20231219,122700,51480540,1245,1245,1245,1245,8
|
|
20231219,122600,51470580,1245,1245,1245,1245,7
|
|
20231219,122500,51461865,1245,1245,1245,1245,183
|
|
20231219,122400,51234030,1245,1245,1245,1245,7
|
|
20231219,122300,51225315,1246,1246,1246,1246,223
|
|
20231219,122200,50947457,1246,1246,1246,1246,187
|
|
20231219,122100,50714455,1247,1247,1247,1247,359
|
|
20231219,122000,50266782,1248,1248,1248,1248,59
|
|
20231219,121900,50193150,1249,1249,1249,1249,52
|
|
20231219,121800,50128202,1249,1249,1249,1249,7
|
|
20231219,121700,50119459,1250,1250,1250,1250,108
|
|
20231219,121600,49984459,1250,1250,1250,1250,762
|
|
20231219,121500,49031959,1250,1250,1250,1250,0
|
|
20231219,121400,49031959,1250,1250,1250,1250,0
|
|
20231219,121300,49031959,1250,1252,1252,1250,3907
|
|
20231219,121200,44147006,1252,1252,1252,1252,7
|
|
20231219,121100,44138242,1252,1252,1252,1252,307
|
|
20231219,121000,43753878,1253,1254,1254,1253,258
|
|
20231219,120900,43430504,1253,1253,1254,1253,407
|
|
20231219,120800,42920333,1253,1253,1253,1253,7
|
|
20231219,120700,42911562,1253,1253,1253,1253,7
|
|
20231219,120600,42902791,1255,1255,1255,1254,1210
|
|
20231219,120500,41384793,1256,1257,1257,1256,583
|
|
20231219,120400,40652120,1257,1257,1257,1257,0
|
|
20231219,120300,40652120,1257,1257,1257,1257,0
|
|
20231219,120200,40652120,1257,1257,1257,1257,1
|
|
20231219,120100,40650863,1259,1259,1259,1259,0
|
|
20231219,120000,40650863,1259,1259,1259,1259,0
|
|
20231219,115900,40650863,1259,1259,1259,1259,0
|
|
20231219,115800,40650863,1259,1259,1259,1259,1
|
|
20231219,115700,40649604,1259,1259,1259,1259,0
|
|
20231219,115600,40649604,1259,1259,1259,1259,0
|
|
20231219,115500,40649604,1259,1259,1259,1259,0
|
|
20231219,115400,40649604,1259,1259,1259,1259,200
|
|
20231219,115300,40397804,1259,1259,1259,1259,150
|
|
20231219,115200,40208954,1261,1261,1261,1261,0
|
|
20231219,115100,40208954,1261,1261,1261,1261,0
|
|
20231219,115000,40208954,1261,1261,1261,1261,0
|
|
20231219,114900,40208954,1261,1261,1261,1261,0
|
|
20231219,114800,40208954,1261,1261,1261,1261,2
|
|
20231219,114700,40206432,1262,1262,1262,1262,0
|
|
20231219,114600,40206432,1262,1262,1262,1262,0
|
|
20231219,114500,40206432,1262,1262,1262,1262,1
|
|
20231219,114400,40205170,1254,1254,1254,1254,0
|
|
20231219,114300,40205170,1254,1254,1254,1254,0
|
|
20231219,114200,40205170,1254,1254,1254,1254,0
|
|
20231219,114100,40205170,1254,1254,1254,1254,0
|
|
20231219,114000,40205170,1254,1254,1254,1254,0
|
|
20231219,113900,40205170,1254,1254,1254,1254,0
|
|
20231219,113800,40205170,1254,1256,1256,1254,500
|
|
20231219,113700,39578167,1254,1254,1254,1254,0
|
|
20231219,113600,39578167,1254,1254,1254,1254,0
|
|
20231219,113500,39578167,1254,1254,1254,1254,0
|
|
20231219,113400,39578167,1254,1263,1264,1254,2610
|
|
20231219,113300,36299931,1263,1263,1263,1263,9
|
|
20231219,113200,36288564,1259,1259,1259,1259,0
|
|
20231219,113100,36288564,1259,1259,1259,1259,0
|
|
20231219,113000,36288564,1259,1259,1259,1259,0
|
|
20231219,112900,36288564,1259,1259,1259,1259,0
|
|
20231219,112800,36288564,1259,1259,1259,1259,0
|
|
20231219,112700,36288564,1259,1259,1259,1259,1180
|
|
20231219,112600,34802944,1259,1260,1260,1259,387
|
|
20231219,112500,34315528,1265,1265,1265,1265,0
|
|
20231219,112400,34315528,1265,1265,1265,1265,0
|
|
20231219,112300,34315528,1265,1265,1265,1265,0
|
|
20231219,112200,34315528,1265,1265,1265,1265,0
|
|
20231219,112100,34315528,1265,1265,1265,1265,0
|
|
20231219,112000,34315528,1265,1265,1265,1265,0
|
|
20231219,111900,34315528,1265,1265,1265,1265,0
|
|
20231219,111800,34315528,1265,1265,1265,1265,0
|
|
20231219,111700,34315528,1265,1265,1265,1265,0
|
|
20231219,111600,34315528,1265,1265,1265,1265,0
|
|
20231219,111500,34315528,1265,1265,1265,1265,0
|
|
20231219,111400,34315528,1265,1265,1265,1265,0
|
|
20231219,111300,34315528,1265,1265,1265,1265,0
|
|
20231219,111200,34315528,1265,1265,1265,1265,0
|
|
20231219,111100,34315528,1265,1265,1265,1265,0
|
|
20231219,111000,34315528,1265,1265,1265,1265,0
|
|
20231219,110900,34315528,1265,1265,1265,1265,25
|
|
20231219,110800,34283903,1265,1264,1265,1264,7
|
|
20231219,110700,34275054,1264,1264,1264,1264,17
|
|
20231219,110600,34253566,1264,1264,1264,1264,16
|
|
20231219,110500,34233342,1265,1263,1265,1263,107
|
|
20231219,110400,34098104,1263,1263,1263,1263,0
|
|
20231219,110300,34098104,1263,1263,1263,1263,0
|
|
20231219,110200,34098104,1263,1263,1263,1263,0
|
|
20231219,110100,34098104,1263,1263,1263,1263,0
|
|
20231219,110000,34098104,1263,1263,1263,1263,0
|
|
20231219,105900,34098104,1263,1263,1263,1263,0
|
|
20231219,105800,34098104,1263,1262,1263,1262,174
|
|
20231219,105700,33878444,1262,1262,1262,1262,651
|
|
20231219,105600,33056882,1262,1262,1262,1262,0
|
|
20231219,105500,33056882,1262,1262,1262,1262,35
|
|
20231219,105400,33012712,1259,1259,1259,1259,0
|
|
20231219,105300,33012712,1259,1259,1259,1259,475
|
|
20231219,105200,32414687,1259,1259,1259,1259,0
|
|
20231219,105100,32414687,1259,1259,1259,1259,0
|
|
20231219,105000,32414687,1259,1259,1259,1259,120
|
|
20231219,104900,32263607,1259,1259,1259,1259,0
|
|
20231219,104800,32263607,1259,1260,1260,1259,700
|
|
20231219,104700,31381953,1264,1264,1264,1264,0
|
|
20231219,104600,31381953,1264,1264,1264,1264,0
|
|
20231219,104500,31381953,1264,1261,1264,1261,100
|
|
20231219,104400,31255724,1261,1260,1261,1260,808
|
|
20231219,104300,30236844,1260,1261,1261,1260,228
|
|
20231219,104200,29949357,1264,1264,1264,1264,0
|
|
20231219,104100,29949357,1264,1264,1264,1264,0
|
|
20231219,104000,29949357,1264,1264,1264,1264,3
|
|
20231219,103900,29945565,1264,1264,1264,1264,0
|
|
20231219,103800,29945565,1264,1264,1264,1264,11
|
|
20231219,103700,29931661,1264,1264,1264,1264,100
|
|
20231219,103600,29805261,1264,1264,1264,1264,1
|
|
20231219,103500,29803997,1264,1264,1264,1264,0
|
|
20231219,103400,29803997,1264,1264,1264,1264,50
|
|
20231219,103300,29740797,1264,1264,1264,1264,0
|
|
20231219,103200,29740797,1264,1264,1264,1264,0
|
|
20231219,103100,29740797,1264,1264,1264,1264,5
|
|
20231219,103000,29734477,1264,1264,1264,1264,0
|
|
20231219,102900,29734477,1264,1264,1264,1264,5
|
|
20231219,102800,29728157,1260,1261,1261,1260,3000
|
|
20231219,102700,25948112,1264,1264,1264,1264,0
|
|
20231219,102600,25948112,1264,1263,1264,1260,1466
|
|
20231219,102500,24099423,1264,1264,1264,1264,0
|
|
20231219,102400,24099423,1264,1264,1264,1264,0
|
|
20231219,102300,24099423,1264,1264,1264,1264,1
|
|
20231219,102200,24098159,1262,1262,1262,1262,0
|
|
20231219,102100,24098159,1262,1263,1263,1262,14
|
|
20231219,102000,24080486,1262,1262,1262,1262,9
|
|
20231219,101900,24069128,1264,1264,1264,1262,2008
|
|
20231219,101800,21532766,1265,1264,1265,1264,19
|
|
20231219,101700,21508749,1265,1265,1265,1265,326
|
|
20231219,101600,21096359,1265,1266,1266,1265,504
|
|
20231219,101500,20458303,1266,1266,1266,1266,0
|
|
20231219,101400,20458303,1266,1266,1266,1266,0
|
|
20231219,101300,20458303,1266,1267,1267,1266,1700
|
|
20231219,101200,18304409,1267,1267,1267,1267,3
|
|
20231219,101100,18300608,1265,1265,1265,1265,0
|
|
20231219,101000,18300608,1265,1265,1265,1265,0
|
|
20231219,100900,18300608,1265,1265,1265,1265,0
|
|
20231219,100800,18300608,1265,1265,1265,1265,0
|
|
20231219,100700,18300608,1265,1265,1265,1265,0
|
|
20231219,100600,18300608,1265,1265,1265,1265,0
|
|
20231219,100500,18300608,1265,1265,1265,1265,819
|
|
20231219,100400,17264573,1265,1265,1265,1265,24
|
|
20231219,100300,17234213,1265,1265,1265,1265,12
|
|
20231219,100200,17219033,1265,1265,1265,1265,0
|
|
20231219,100100,17219033,1265,1267,1267,1265,1859
|
|
20231219,100000,14866356,1270,1270,1270,1270,0
|
|
20231219,095900,14866356,1270,1270,1270,1270,1
|
|
20231219,095800,14865086,1270,1270,1270,1270,0
|
|
20231219,095700,14865086,1270,1270,1270,1270,2
|
|
20231219,095600,14862546,1272,1272,1272,1272,0
|
|
20231219,095500,14862546,1272,1272,1272,1272,0
|
|
20231219,095400,14862546,1272,1272,1272,1272,0
|
|
20231219,095300,14862546,1272,1272,1272,1272,0
|
|
20231219,095200,14862546,1272,1272,1272,1272,0
|
|
20231219,095100,14862546,1272,1272,1272,1272,0
|
|
20231219,095000,14862546,1272,1272,1272,1272,0
|
|
20231219,094900,14862546,1272,1272,1272,1272,0
|
|
20231219,094800,14862546,1272,1272,1272,1272,0
|
|
20231219,094700,14862546,1272,1272,1272,1272,0
|
|
20231219,094600,14862546,1272,1272,1272,1272,1
|
|
20231219,094500,14861274,1266,1271,1271,1266,3017
|
|
20231219,094400,11041541,1268,1268,1268,1268,0
|
|
20231219,094300,11041541,1268,1268,1268,1268,98
|
|
20231219,094200,10917277,1268,1268,1268,1268,0
|
|
20231219,094100,10917277,1268,1268,1268,1268,73
|
|
20231219,094000,10824713,1268,1270,1270,1268,100
|
|
20231219,093900,10697892,1272,1272,1272,1272,1
|
|
20231219,093800,10696620,1270,1270,1270,1270,20
|
|
20231219,093700,10671220,1271,1271,1271,1271,0
|
|
20231219,093600,10671220,1271,1271,1271,1271,262
|
|
20231219,093500,10338218,1270,1267,1270,1267,159
|
|
20231219,093400,10136411,1267,1267,1267,1266,59
|
|
20231219,093300,10061688,1265,1269,1269,1265,400
|
|
20231219,093200,9555608,1271,1271,1271,1271,0
|
|
20231219,093100,9555608,1271,1271,1271,1271,0
|
|
20231219,093000,9555608,1271,1271,1271,1271,0
|
|
20231219,092900,9555608,1271,1271,1271,1271,1
|
|
20231219,092800,9554337,1265,1265,1265,1265,0
|
|
20231219,092700,9554337,1265,1265,1265,1265,4
|
|
20231219,092600,9549277,1265,1271,1271,1265,3301
|
|
20231219,092500,5365598,1271,1271,1271,1271,0
|
|
20231219,092400,5365598,1271,1271,1271,1271,636
|
|
20231219,092300,4557242,1271,1271,1271,1271,19
|
|
20231219,092200,4533093,1272,1272,1272,1272,67
|
|
20231219,092100,4447869,1272,1274,1274,1272,822
|
|
20231219,092000,3401770,1275,1275,1275,1275,1
|
|
20231219,091900,3400495,1276,1276,1276,1276,0
|
|
20231219,091800,3400495,1276,1276,1276,1276,0
|
|
20231219,091700,3400495,1276,1276,1276,1276,1
|
|
20231219,091600,3399219,1272,1272,1272,1272,0
|
|
20231219,091500,3399219,1272,1272,1272,1272,0
|
|
20231219,091400,3399219,1272,1272,1272,1272,0
|
|
20231219,091300,3399219,1272,1272,1272,1272,0
|
|
20231219,091200,3399219,1272,1272,1272,1272,0
|
|
20231219,091100,3399219,1272,1272,1272,1272,0
|
|
20231219,091000,3399219,1272,1272,1272,1272,0
|
|
20231219,090900,3399219,1272,1272,1272,1272,0
|
|
20231219,090800,3399219,1272,1271,1272,1271,2
|
|
20231219,090700,3396676,1270,1270,1270,1270,2
|
|
20231219,090600,3394136,1268,1269,1269,1268,2
|
|
20231219,090500,3391599,1270,1271,1271,1270,2
|
|
20231219,090400,3389058,1272,1272,1272,1272,25
|
|
20231219,090300,3357258,1272,1272,1272,1272,63
|
|
20231219,090200,3277122,1268,1271,1271,1268,728
|
|
20231219,090100,2353858,1272,1278,1278,1272,1805
|
|
20231219,090000,49057,1290,1291,1291,1290,38
|