617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,191400,171499750,1121,1121,1121,1121,2128
|
|
20231206,191300,171499750,1121,1121,1121,1121,0
|
|
20231206,191200,171499750,1121,1121,1121,1121,0
|
|
20231206,191100,171499750,1121,1121,1121,1121,0
|
|
20231206,191000,171499750,1121,1121,1121,1121,0
|
|
20231206,190900,171499750,1121,1121,1121,1121,0
|
|
20231206,190800,171499750,1121,1121,1121,1121,0
|
|
20231206,190700,171499750,1121,1121,1121,1121,0
|
|
20231206,190600,171499750,1121,1121,1121,1121,0
|
|
20231206,190500,171499750,1121,1121,1121,1121,0
|
|
20231206,190400,171499750,1121,1121,1121,1121,0
|
|
20231206,190300,171499750,1121,1121,1121,1121,0
|
|
20231206,190200,171499750,1121,1121,1121,1121,0
|
|
20231206,190100,171499750,1121,1121,1121,1121,0
|
|
20231206,190000,171499750,1121,1121,1121,1121,0
|
|
20231206,185900,171499750,1121,1121,1121,1121,0
|
|
20231206,185800,171499750,1121,1121,1121,1121,0
|
|
20231206,185700,171499750,1121,1121,1121,1121,0
|
|
20231206,185600,171499750,1121,1121,1121,1121,0
|
|
20231206,185500,171499750,1121,1121,1121,1121,0
|
|
20231206,185400,171499750,1121,1121,1121,1121,0
|
|
20231206,185300,171499750,1121,1121,1121,1121,0
|
|
20231206,185200,171499750,1121,1121,1121,1121,0
|
|
20231206,185100,171499750,1121,1121,1121,1121,0
|
|
20231206,185000,171499750,1121,1121,1121,1121,0
|
|
20231206,184900,171499750,1121,1121,1121,1121,0
|
|
20231206,184800,171499750,1121,1121,1121,1121,0
|
|
20231206,184700,171499750,1121,1121,1121,1121,0
|
|
20231206,184600,171499750,1121,1121,1121,1121,0
|
|
20231206,184500,171499750,1121,1121,1121,1121,0
|
|
20231206,184400,171499750,1121,1121,1121,1121,2128
|
|
20231206,184300,171499750,1121,1121,1121,1121,0
|
|
20231206,184200,171499750,1121,1121,1121,1121,0
|
|
20231206,184100,171499750,1121,1121,1121,1121,0
|
|
20231206,184000,171499750,1121,1121,1121,1121,0
|
|
20231206,183900,171499750,1121,1121,1121,1121,0
|
|
20231206,183800,171499750,1121,1121,1121,1121,0
|
|
20231206,183700,171499750,1121,1121,1121,1121,0
|
|
20231206,183600,171499750,1121,1121,1121,1121,0
|
|
20231206,183500,171499750,1121,1121,1121,1121,0
|
|
20231206,183400,171499750,1121,1121,1121,1121,0
|
|
20231206,183300,171499750,1121,1121,1121,1121,0
|
|
20231206,183200,171499750,1121,1121,1121,1121,0
|
|
20231206,183100,171499750,1121,1121,1121,1121,0
|
|
20231206,183000,171499750,1121,1121,1121,1121,0
|
|
20231206,182900,171499750,1121,1121,1121,1121,0
|
|
20231206,182800,171499750,1121,1121,1121,1121,0
|
|
20231206,182700,171499750,1121,1121,1121,1121,0
|
|
20231206,182600,171499750,1121,1121,1121,1121,0
|
|
20231206,182500,171499750,1121,1121,1121,1121,0
|
|
20231206,182400,171499750,1121,1121,1121,1121,0
|
|
20231206,182300,171499750,1121,1121,1121,1121,0
|
|
20231206,182200,171499750,1121,1121,1121,1121,0
|
|
20231206,182100,171499750,1121,1121,1121,1121,0
|
|
20231206,182000,171499750,1121,1121,1121,1121,0
|
|
20231206,181900,171499750,1121,1121,1121,1121,0
|
|
20231206,181800,171499750,1121,1121,1121,1121,0
|
|
20231206,181700,171499750,1121,1121,1121,1121,0
|
|
20231206,181600,171499750,1121,1121,1121,1121,0
|
|
20231206,181500,171499750,1121,1121,1121,1121,0
|
|
20231206,181400,171499750,1121,1121,1121,1121,2128
|
|
20231206,181300,171499750,1121,1121,1121,1121,0
|
|
20231206,181200,171499750,1121,1121,1121,1121,0
|
|
20231206,181100,171499750,1121,1121,1121,1121,0
|
|
20231206,181000,171499750,1121,1121,1121,1121,0
|
|
20231206,180900,171499750,1121,1121,1121,1121,0
|
|
20231206,180800,171499750,1121,1121,1121,1121,0
|
|
20231206,180700,171499750,1121,1121,1121,1121,0
|
|
20231206,180600,171499750,1121,1121,1121,1121,0
|
|
20231206,180500,171499750,1121,1121,1121,1121,0
|
|
20231206,180400,171499750,1121,1121,1121,1121,0
|
|
20231206,180300,171499750,1121,1121,1121,1121,0
|
|
20231206,180200,171499750,1121,1121,1121,1121,0
|
|
20231206,180100,171499750,1121,1121,1121,1121,0
|
|
20231206,180000,171499750,1121,1121,1121,1121,0
|
|
20231206,175900,171499750,1121,1121,1121,1121,0
|
|
20231206,175800,171499750,1121,1121,1121,1121,0
|
|
20231206,175700,171499750,1121,1121,1121,1121,0
|
|
20231206,175600,171499750,1121,1121,1121,1121,0
|
|
20231206,175500,171499750,1121,1121,1121,1121,0
|
|
20231206,175400,171499750,1121,1121,1121,1121,0
|
|
20231206,175300,171499750,1121,1121,1121,1121,0
|
|
20231206,175200,171499750,1121,1121,1121,1121,0
|
|
20231206,175100,171499750,1121,1121,1121,1121,0
|
|
20231206,175000,171499750,1121,1121,1121,1121,0
|
|
20231206,174900,171499750,1121,1121,1121,1121,0
|
|
20231206,174800,171499750,1121,1121,1121,1121,0
|
|
20231206,174700,171499750,1121,1121,1121,1121,0
|
|
20231206,174600,171499750,1121,1121,1121,1121,0
|
|
20231206,174500,171499750,1121,1121,1121,1121,0
|
|
20231206,174400,171499750,1121,1121,1121,1121,2128
|
|
20231206,174300,171499750,1121,1121,1121,1121,0
|
|
20231206,174200,171499750,1121,1121,1121,1121,0
|
|
20231206,174100,171499750,1121,1121,1121,1121,0
|
|
20231206,174000,171499750,1121,1121,1121,1121,0
|
|
20231206,173900,171499750,1121,1121,1121,1121,0
|
|
20231206,173800,171499750,1121,1121,1121,1121,0
|
|
20231206,173700,171499750,1121,1121,1121,1121,0
|
|
20231206,173600,171499750,1121,1121,1121,1121,0
|
|
20231206,173500,171499750,1121,1121,1121,1121,0
|
|
20231206,173400,171499750,1121,1121,1121,1121,0
|
|
20231206,173300,171499750,1121,1121,1121,1121,0
|
|
20231206,173200,171499750,1121,1121,1121,1121,0
|
|
20231206,173100,171499750,1121,1121,1121,1121,0
|
|
20231206,173000,171499750,1121,1121,1121,1121,0
|
|
20231206,172900,171499750,1121,1121,1121,1121,0
|
|
20231206,172800,171499750,1121,1121,1121,1121,0
|
|
20231206,172700,171499750,1121,1121,1121,1121,0
|
|
20231206,172600,171499750,1121,1121,1121,1121,0
|
|
20231206,172500,171499750,1121,1121,1121,1121,0
|
|
20231206,172400,171499750,1121,1121,1121,1121,0
|
|
20231206,172300,171499750,1121,1121,1121,1121,0
|
|
20231206,172200,171499750,1121,1121,1121,1121,0
|
|
20231206,172100,171499750,1121,1121,1121,1121,0
|
|
20231206,172000,171499750,1121,1121,1121,1121,0
|
|
20231206,171900,171499750,1121,1121,1121,1121,0
|
|
20231206,171800,171499750,1121,1121,1121,1121,0
|
|
20231206,171700,171499750,1121,1121,1121,1121,0
|
|
20231206,171600,171499750,1121,1121,1121,1121,0
|
|
20231206,171500,171499750,1121,1121,1121,1121,0
|
|
20231206,171400,171499750,1121,1121,1121,1121,2128
|
|
20231206,171300,171499750,1121,1121,1121,1121,0
|
|
20231206,171200,171499750,1121,1121,1121,1121,0
|
|
20231206,171100,171499750,1121,1121,1121,1121,0
|
|
20231206,171000,171499750,1121,1121,1121,1121,0
|
|
20231206,170900,171499750,1121,1121,1121,1121,0
|
|
20231206,170800,171499750,1121,1121,1121,1121,0
|
|
20231206,170700,171499750,1121,1121,1121,1121,0
|
|
20231206,170600,171499750,1121,1121,1121,1121,0
|
|
20231206,170500,171499750,1121,1121,1121,1121,0
|
|
20231206,170400,171499750,1121,1121,1121,1121,0
|
|
20231206,170300,171499750,1121,1121,1121,1121,0
|
|
20231206,170200,171499750,1121,1121,1121,1121,0
|
|
20231206,170100,171499750,1121,1121,1121,1121,0
|
|
20231206,170000,171499750,1121,1121,1121,1121,0
|
|
20231206,165900,171499750,1121,1121,1121,1121,0
|
|
20231206,165800,171499750,1121,1121,1121,1121,0
|
|
20231206,165700,171499750,1121,1121,1121,1121,0
|
|
20231206,165600,171499750,1121,1121,1121,1121,0
|
|
20231206,165500,171499750,1121,1121,1121,1121,0
|
|
20231206,165400,171499750,1121,1121,1121,1121,0
|
|
20231206,165300,171499750,1121,1121,1121,1121,0
|
|
20231206,165200,171499750,1121,1121,1121,1121,0
|
|
20231206,165100,171499750,1121,1121,1121,1121,0
|
|
20231206,165000,171499750,1121,1121,1121,1121,0
|
|
20231206,164900,171499750,1121,1121,1121,1121,0
|
|
20231206,164800,171499750,1121,1121,1121,1121,0
|
|
20231206,164700,171499750,1121,1121,1121,1121,0
|
|
20231206,164600,171499750,1121,1121,1121,1121,0
|
|
20231206,164500,171499750,1121,1121,1121,1121,0
|
|
20231206,164400,171499750,1121,1121,1121,1121,2128
|
|
20231206,164300,171499750,1121,1121,1121,1121,0
|
|
20231206,164200,171499750,1121,1121,1121,1121,0
|
|
20231206,164100,171499750,1121,1121,1121,1121,0
|
|
20231206,164000,171499750,1121,1121,1121,1121,0
|
|
20231206,163900,171499750,1121,1121,1121,1121,0
|
|
20231206,163800,171499750,1121,1121,1121,1121,0
|
|
20231206,163700,171499750,1121,1121,1121,1121,0
|
|
20231206,163600,171499750,1121,1121,1121,1121,0
|
|
20231206,163500,171499750,1121,1121,1121,1121,0
|
|
20231206,163400,171499750,1121,1121,1121,1121,0
|
|
20231206,163300,171499750,1121,1121,1121,1121,0
|
|
20231206,163200,171499750,1121,1121,1121,1121,0
|
|
20231206,163100,171499750,1121,1121,1121,1121,0
|
|
20231206,163000,171499750,1121,1121,1121,1121,0
|
|
20231206,162900,171499750,1121,1121,1121,1121,0
|
|
20231206,162800,171499750,1121,1121,1121,1121,0
|
|
20231206,162700,171499750,1121,1121,1121,1121,0
|
|
20231206,162600,171499750,1121,1121,1121,1121,0
|
|
20231206,162500,171499750,1121,1121,1121,1121,0
|
|
20231206,162400,171499750,1121,1121,1121,1121,0
|
|
20231206,162300,171499750,1121,1121,1121,1121,0
|
|
20231206,162200,171499750,1121,1121,1121,1121,0
|
|
20231206,162100,171499750,1121,1121,1121,1121,0
|
|
20231206,162000,171499750,1121,1121,1121,1121,0
|
|
20231206,161900,171499750,1121,1121,1121,1121,0
|
|
20231206,161800,171499750,1121,1121,1121,1121,0
|
|
20231206,161700,171499750,1121,1121,1121,1121,0
|
|
20231206,161600,171499750,1121,1121,1121,1121,0
|
|
20231206,161500,171499750,1121,1121,1121,1121,0
|
|
20231206,161400,171499750,1121,1121,1121,1121,2128
|
|
20231206,161300,171499750,1121,1121,1121,1121,0
|
|
20231206,161200,171499750,1121,1121,1121,1121,0
|
|
20231206,161100,171499750,1121,1121,1121,1121,0
|
|
20231206,161000,171499750,1121,1121,1121,1121,0
|
|
20231206,160900,171499750,1121,1121,1121,1121,0
|
|
20231206,160800,171499750,1121,1121,1121,1121,0
|
|
20231206,160700,171499750,1121,1121,1121,1121,0
|
|
20231206,160600,171499750,1121,1121,1121,1121,0
|
|
20231206,160500,171499750,1121,1121,1121,1121,0
|
|
20231206,160400,171499750,1121,1121,1121,1121,0
|
|
20231206,160300,171499750,1121,1121,1121,1121,0
|
|
20231206,160200,171499750,1121,1121,1121,1121,0
|
|
20231206,160100,171499750,1121,1121,1121,1121,0
|
|
20231206,160000,171499750,1121,1121,1121,1121,0
|
|
20231206,155900,171499750,1121,1121,1121,1121,0
|
|
20231206,155800,171499750,1121,1121,1121,1121,0
|
|
20231206,155700,171499750,1121,1121,1121,1121,0
|
|
20231206,155600,171499750,1121,1121,1121,1121,0
|
|
20231206,155500,171499750,1121,1121,1121,1121,0
|
|
20231206,155400,171499750,1121,1121,1121,1121,0
|
|
20231206,155300,171499750,1121,1121,1121,1121,0
|
|
20231206,155200,171499750,1121,1121,1121,1121,0
|
|
20231206,155100,171499750,1121,1121,1121,1121,0
|
|
20231206,155000,171499750,1121,1121,1121,1121,0
|
|
20231206,154900,171499750,1121,1121,1121,1121,0
|
|
20231206,154800,171499750,1121,1121,1121,1121,0
|
|
20231206,154700,171499750,1121,1121,1121,1121,0
|
|
20231206,154600,171499750,1121,1121,1121,1121,0
|
|
20231206,154500,171499750,1121,1121,1121,1121,0
|
|
20231206,154400,171499750,1121,1121,1121,1121,2128
|
|
20231206,154300,171499750,1121,1121,1121,1121,0
|
|
20231206,154200,171499750,1121,1121,1121,1121,0
|
|
20231206,154100,171499750,1121,1121,1121,1121,0
|
|
20231206,154000,171499750,1121,1121,1121,1121,0
|
|
20231206,153900,171499750,1121,1121,1121,1121,0
|
|
20231206,153800,171499750,1121,1121,1121,1121,0
|
|
20231206,153700,171499750,1121,1121,1121,1121,0
|
|
20231206,153600,171499750,1121,1121,1121,1121,0
|
|
20231206,153500,171499750,1121,1121,1121,1121,0
|
|
20231206,153400,171499750,1121,1121,1121,1121,0
|
|
20231206,153300,171499750,1121,1121,1121,1121,0
|
|
20231206,153200,171499750,1121,1121,1121,1121,0
|
|
20231206,153100,171499750,1121,1121,1121,1121,0
|
|
20231206,153000,171499750,1121,1121,1121,1121,2128
|
|
20231206,152900,169114262,1120,1120,1120,1120,0
|
|
20231206,152800,169114262,1120,1120,1120,1120,0
|
|
20231206,152700,169114262,1120,1120,1120,1120,0
|
|
20231206,152600,169114262,1120,1120,1120,1120,0
|
|
20231206,152500,169114262,1120,1120,1120,1120,0
|
|
20231206,152400,169114262,1120,1120,1120,1120,0
|
|
20231206,152300,169114262,1120,1120,1120,1120,0
|
|
20231206,152200,169114262,1120,1120,1120,1120,0
|
|
20231206,152100,169114262,1120,1120,1120,1120,0
|
|
20231206,152000,169114262,1120,1120,1120,1120,0
|
|
20231206,151900,169114262,1120,1120,1120,1120,600
|
|
20231206,151800,168442262,1120,1119,1120,1119,5474
|
|
20231206,151700,162311387,1119,1119,1119,1119,500
|
|
20231206,151600,161751887,1118,1117,1118,1117,212
|
|
20231206,151500,161514888,1117,1117,1117,1117,380
|
|
20231206,151400,161090428,1116,1116,1116,1116,165
|
|
20231206,151300,160906288,1116,1116,1116,1116,6
|
|
20231206,151200,160899592,1116,1116,1116,1116,0
|
|
20231206,151100,160899592,1116,1116,1116,1116,566
|
|
20231206,151000,160267936,1116,1116,1116,1116,1
|
|
20231206,150900,160266820,1114,1114,1114,1114,0
|
|
20231206,150800,160266820,1114,1114,1114,1114,5
|
|
20231206,150700,160261250,1114,1114,1114,1114,4
|
|
20231206,150600,160256794,1114,1114,1114,1114,0
|
|
20231206,150500,160256794,1114,1114,1114,1113,1577
|
|
20231206,150400,158500030,1113,1113,1113,1113,4
|
|
20231206,150300,158495578,1113,1114,1114,1113,36
|
|
20231206,150200,158455488,1114,1116,1116,1114,541
|
|
20231206,150100,157852783,1116,1116,1116,1116,3500
|
|
20231206,150000,153946783,1115,1115,1115,1115,0
|
|
20231206,145900,153946783,1115,1115,1115,1115,100
|
|
20231206,145800,153835283,1116,1116,1116,1116,66
|
|
20231206,145700,153761627,1116,1116,1116,1116,586
|
|
20231206,145600,153107651,1115,1115,1115,1115,0
|
|
20231206,145500,153107651,1115,1115,1115,1115,0
|
|
20231206,145400,153107651,1115,1115,1115,1115,173
|
|
20231206,145300,152914756,1115,1115,1115,1115,220
|
|
20231206,145200,152669456,1115,1115,1115,1115,100
|
|
20231206,145100,152557956,1116,1112,1116,1110,4981
|
|
20231206,145000,147018744,1113,1114,1114,1113,7071
|
|
20231206,144900,139147650,1116,1116,1116,1114,1037
|
|
20231206,144800,137992158,1115,1115,1115,1115,8
|
|
20231206,144700,137983238,1115,1115,1115,1115,100
|
|
20231206,144600,137871738,1116,1115,1116,1115,510
|
|
20231206,144500,137303078,1115,1115,1115,1115,0
|
|
20231206,144400,137303078,1115,1115,1115,1115,0
|
|
20231206,144300,137303078,1115,1116,1116,1115,258
|
|
20231206,144200,137015372,1116,1116,1116,1116,0
|
|
20231206,144100,137015372,1116,1116,1116,1116,0
|
|
20231206,144000,137015372,1116,1116,1116,1116,500
|
|
20231206,143900,136457372,1115,1115,1115,1115,1
|
|
20231206,143800,136456257,1114,1114,1114,1114,0
|
|
20231206,143700,136456257,1114,1114,1114,1114,10
|
|
20231206,143600,136445117,1114,1114,1114,1114,0
|
|
20231206,143500,136445117,1114,1114,1114,1114,0
|
|
20231206,143400,136445117,1114,1114,1114,1114,1790
|
|
20231206,143300,134451057,1113,1113,1113,1113,0
|
|
20231206,143200,134451057,1113,1113,1113,1113,0
|
|
20231206,143100,134451057,1113,1113,1113,1113,0
|
|
20231206,143000,134451057,1113,1113,1113,1113,100
|
|
20231206,142900,134339757,1114,1114,1114,1114,30
|
|
20231206,142800,134306337,1114,1114,1114,1114,4
|
|
20231206,142700,134301881,1114,1114,1114,1114,320
|
|
20231206,142600,133945401,1114,1114,1114,1114,20
|
|
20231206,142500,133923121,1115,1115,1115,1115,12
|
|
20231206,142400,133909741,1116,1116,1116,1116,0
|
|
20231206,142300,133909741,1116,1116,1116,1116,0
|
|
20231206,142200,133909741,1116,1116,1116,1116,10
|
|
20231206,142100,133898581,1115,1115,1115,1115,0
|
|
20231206,142000,133898581,1115,1115,1115,1115,1
|
|
20231206,141900,133897466,1116,1115,1116,1115,66
|
|
20231206,141800,133823811,1116,1116,1116,1116,0
|
|
20231206,141700,133823811,1116,1115,1116,1115,7
|
|
20231206,141600,133816005,1115,1115,1115,1115,0
|
|
20231206,141500,133816005,1115,1115,1115,1115,60
|
|
20231206,141400,133749105,1115,1115,1115,1115,84
|
|
20231206,141300,133655445,1115,1115,1115,1115,32
|
|
20231206,141200,133619765,1115,1115,1115,1115,0
|
|
20231206,141100,133619765,1115,1115,1115,1115,60
|
|
20231206,141000,133552865,1115,1115,1115,1115,1200
|
|
20231206,140900,132214865,1115,1114,1115,1114,3000
|
|
20231206,140800,128871255,1114,1114,1114,1114,0
|
|
20231206,140700,128871255,1114,1113,1114,1113,30
|
|
20231206,140600,128837855,1113,1113,1113,1113,20
|
|
20231206,140500,128815595,1113,1113,1113,1113,0
|
|
20231206,140400,128815595,1113,1113,1113,1113,0
|
|
20231206,140300,128815595,1113,1113,1113,1113,0
|
|
20231206,140200,128815595,1113,1113,1113,1113,0
|
|
20231206,140100,128815595,1113,1113,1113,1113,100
|
|
20231206,140000,128704295,1113,1113,1113,1113,7801
|
|
20231206,135900,120021782,1113,1113,1113,1113,48
|
|
20231206,135800,119968358,1114,1114,1114,1114,0
|
|
20231206,135700,119968358,1114,1114,1114,1114,0
|
|
20231206,135600,119968358,1114,1114,1114,1114,3
|
|
20231206,135500,119965016,1114,1114,1114,1114,219
|
|
20231206,135400,119721050,1114,1114,1114,1114,0
|
|
20231206,135300,119721050,1114,1114,1114,1114,18
|
|
20231206,135200,119700998,1114,1114,1114,1114,0
|
|
20231206,135100,119700998,1114,1113,1114,1113,1654
|
|
20231206,135000,117859542,1110,1110,1110,1110,0
|
|
20231206,134900,117859542,1110,1110,1110,1110,0
|
|
20231206,134800,117859542,1110,1110,1110,1110,750
|
|
20231206,134700,117027042,1111,1111,1111,1111,4231
|
|
20231206,134600,112326401,1112,1112,1112,1112,0
|
|
20231206,134500,112326401,1112,1112,1112,1112,0
|
|
20231206,134400,112326401,1112,1111,1112,1111,3721
|
|
20231206,134300,108191370,1111,1111,1111,1111,0
|
|
20231206,134200,108191370,1111,1111,1111,1111,0
|
|
20231206,134100,108191370,1111,1111,1111,1111,849
|
|
20231206,134000,107248131,1112,1112,1112,1112,1151
|
|
20231206,133900,105968219,1114,1114,1114,1114,0
|
|
20231206,133800,105968219,1114,1114,1114,1114,0
|
|
20231206,133700,105968219,1114,1114,1114,1114,0
|
|
20231206,133600,105968219,1114,1114,1114,1114,0
|
|
20231206,133500,105968219,1114,1114,1114,1114,0
|
|
20231206,133400,105968219,1114,1114,1114,1114,5
|
|
20231206,133300,105962649,1114,1114,1114,1114,0
|
|
20231206,133200,105962649,1114,1114,1114,1114,0
|
|
20231206,133100,105962649,1114,1114,1114,1114,10
|
|
20231206,133000,105951509,1112,1113,1113,1112,2000
|
|
20231206,132900,103727105,1114,1114,1114,1114,0
|
|
20231206,132800,103727105,1114,1114,1114,1114,16
|
|
20231206,132700,103709281,1113,1113,1113,1113,0
|
|
20231206,132600,103709281,1113,1113,1113,1113,644
|
|
20231206,132500,102992509,1114,1114,1114,1114,5
|
|
20231206,132400,102986939,1113,1113,1113,1113,0
|
|
20231206,132300,102986939,1113,1113,1113,1113,0
|
|
20231206,132200,102986939,1113,1113,1113,1113,2
|
|
20231206,132100,102984713,1114,1114,1114,1114,0
|
|
20231206,132000,102984713,1114,1114,1114,1114,0
|
|
20231206,131900,102984713,1114,1114,1114,1114,5
|
|
20231206,131800,102979143,1114,1114,1114,1114,0
|
|
20231206,131700,102979143,1114,1114,1114,1114,0
|
|
20231206,131600,102979143,1114,1114,1114,1114,40
|
|
20231206,131500,102934583,1114,1114,1114,1114,0
|
|
20231206,131400,102934583,1114,1113,1114,1113,2
|
|
20231206,131300,102932356,1114,1114,1114,1114,24
|
|
20231206,131200,102905620,1114,1112,1114,1112,108
|
|
20231206,131100,102785522,1112,1112,1112,1112,0
|
|
20231206,131000,102785522,1112,1112,1112,1111,26
|
|
20231206,130900,102756611,1112,1112,1112,1112,0
|
|
20231206,130800,102756611,1112,1112,1112,1112,0
|
|
20231206,130700,102756611,1112,1112,1112,1112,0
|
|
20231206,130600,102756611,1112,1112,1112,1112,0
|
|
20231206,130500,102756611,1112,1112,1112,1112,8
|
|
20231206,130400,102747715,1112,1112,1112,1112,0
|
|
20231206,130300,102747715,1112,1112,1112,1112,0
|
|
20231206,130200,102747715,1112,1112,1112,1112,3777
|
|
20231206,130100,98547691,1112,1112,1112,1112,4
|
|
20231206,130000,98543243,1111,1111,1111,1111,0
|
|
20231206,125900,98543243,1111,1111,1111,1111,0
|
|
20231206,125800,98543243,1111,1111,1111,1111,1000
|
|
20231206,125700,97432243,1111,1111,1111,1111,0
|
|
20231206,125600,97432243,1111,1111,1111,1111,0
|
|
20231206,125500,97432243,1111,1111,1111,1111,0
|
|
20231206,125400,97432243,1111,1111,1111,1111,20
|
|
20231206,125300,97410023,1111,1111,1111,1111,55
|
|
20231206,125200,97348918,1112,1111,1112,1111,300
|
|
20231206,125100,97015518,1112,1112,1112,1112,0
|
|
20231206,125000,97015518,1112,1112,1112,1112,0
|
|
20231206,124900,97015518,1112,1112,1112,1112,0
|
|
20231206,124800,97015518,1112,1112,1112,1112,15
|
|
20231206,124700,96998838,1112,1112,1112,1112,1189
|
|
20231206,124600,95676670,1112,1112,1112,1112,368
|
|
20231206,124500,95267454,1114,1114,1114,1114,15
|
|
20231206,124400,95250744,1114,1114,1114,1114,7
|
|
20231206,124300,95242946,1112,1112,1112,1112,95
|
|
20231206,124200,95137306,1111,1111,1111,1111,3
|
|
20231206,124100,95133973,1114,1114,1114,1114,0
|
|
20231206,124000,95133973,1114,1114,1114,1114,0
|
|
20231206,123900,95133973,1114,1114,1114,1114,0
|
|
20231206,123800,95133973,1114,1114,1114,1114,0
|
|
20231206,123700,95133973,1114,1114,1114,1114,0
|
|
20231206,123600,95133973,1114,1114,1114,1114,0
|
|
20231206,123500,95133973,1114,1112,1114,1112,231
|
|
20231206,123400,94877097,1112,1112,1112,1112,0
|
|
20231206,123300,94877097,1112,1112,1112,1112,0
|
|
20231206,123200,94877097,1112,1112,1112,1112,526
|
|
20231206,123100,94292185,1114,1114,1114,1114,30
|
|
20231206,123000,94258765,1115,1115,1115,1115,0
|
|
20231206,122900,94258765,1115,1115,1115,1115,0
|
|
20231206,122800,94258765,1115,1115,1115,1115,19
|
|
20231206,122700,94237580,1115,1115,1115,1115,10
|
|
20231206,122600,94226430,1115,1115,1115,1115,0
|
|
20231206,122500,94226430,1115,1112,1115,1112,621
|
|
20231206,122400,93535875,1112,1112,1112,1112,0
|
|
20231206,122300,93535875,1112,1112,1112,1112,0
|
|
20231206,122200,93535875,1112,1112,1112,1112,0
|
|
20231206,122100,93535875,1112,1114,1114,1112,185
|
|
20231206,122000,93330143,1114,1114,1114,1114,99
|
|
20231206,121900,93219857,1114,1114,1114,1114,1
|
|
20231206,121800,93218743,1115,1115,1115,1115,0
|
|
20231206,121700,93218743,1115,1115,1115,1115,0
|
|
20231206,121600,93218743,1115,1115,1115,1115,29
|
|
20231206,121500,93186408,1112,1112,1112,1112,4
|
|
20231206,121400,93181960,1112,1112,1113,1112,296
|
|
20231206,121300,92852798,1112,1112,1112,1112,1
|
|
20231206,121200,92851686,1113,1113,1113,1113,0
|
|
20231206,121100,92851686,1113,1113,1113,1113,32
|
|
20231206,121000,92816070,1113,1113,1113,1113,0
|
|
20231206,120900,92816070,1113,1113,1113,1113,99
|
|
20231206,120800,92705883,1113,1113,1113,1113,0
|
|
20231206,120700,92705883,1113,1113,1113,1113,0
|
|
20231206,120600,92705883,1113,1113,1113,1113,1
|
|
20231206,120500,92704770,1115,1115,1115,1115,0
|
|
20231206,120400,92704770,1115,1115,1115,1115,174
|
|
20231206,120300,92510760,1115,1115,1115,1115,1
|
|
20231206,120200,92509645,1115,1115,1115,1115,300
|
|
20231206,120100,92175145,1115,1115,1115,1115,1
|
|
20231206,120000,92174030,1115,1115,1115,1115,0
|
|
20231206,115900,92174030,1115,1115,1115,1115,500
|
|
20231206,115800,91616530,1115,1115,1115,1115,0
|
|
20231206,115700,91616530,1115,1115,1115,1115,4
|
|
20231206,115600,91612070,1115,1115,1115,1115,4
|
|
20231206,115500,91607610,1115,1115,1115,1115,4
|
|
20231206,115400,91603150,1115,1116,1116,1115,4
|
|
20231206,115300,91598688,1116,1116,1116,1116,0
|
|
20231206,115200,91598688,1116,1116,1116,1116,2
|
|
20231206,115100,91596456,1112,1112,1112,1112,500
|
|
20231206,115000,91040456,1112,1112,1112,1112,1
|
|
20231206,114900,91039344,1112,1112,1112,1112,0
|
|
20231206,114800,91039344,1112,1112,1112,1112,0
|
|
20231206,114700,91039344,1112,1112,1112,1112,3
|
|
20231206,114600,91036008,1112,1112,1112,1112,0
|
|
20231206,114500,91036008,1112,1113,1113,1112,1040
|
|
20231206,114400,89879320,1116,1116,1116,1116,0
|
|
20231206,114300,89879320,1116,1116,1116,1116,0
|
|
20231206,114200,89879320,1116,1116,1116,1116,0
|
|
20231206,114100,89879320,1116,1116,1116,1116,0
|
|
20231206,114000,89879320,1116,1116,1116,1116,0
|
|
20231206,113900,89879320,1116,1116,1116,1116,0
|
|
20231206,113800,89879320,1116,1116,1116,1116,2
|
|
20231206,113700,89877088,1113,1113,1113,1113,0
|
|
20231206,113600,89877088,1113,1113,1113,1113,0
|
|
20231206,113500,89877088,1113,1113,1113,1113,1
|
|
20231206,113400,89875975,1116,1116,1116,1116,0
|
|
20231206,113300,89875975,1116,1116,1116,1116,0
|
|
20231206,113200,89875975,1116,1116,1116,1116,19
|
|
20231206,113100,89854771,1116,1116,1116,1116,0
|
|
20231206,113000,89854771,1116,1116,1116,1116,0
|
|
20231206,112900,89854771,1116,1116,1116,1116,0
|
|
20231206,112800,89854771,1116,1116,1116,1116,72
|
|
20231206,112700,89774419,1116,1116,1116,1116,0
|
|
20231206,112600,89774419,1116,1116,1116,1116,439
|
|
20231206,112500,89284495,1115,1115,1115,1115,0
|
|
20231206,112400,89284495,1115,1115,1115,1115,0
|
|
20231206,112300,89284495,1115,1115,1115,1115,0
|
|
20231206,112200,89284495,1115,1115,1115,1115,0
|
|
20231206,112100,89284495,1115,1115,1115,1115,0
|
|
20231206,112000,89284495,1115,1115,1115,1115,0
|
|
20231206,111900,89284495,1115,1115,1115,1115,0
|
|
20231206,111800,89284495,1115,1115,1115,1115,0
|
|
20231206,111700,89284495,1115,1115,1115,1115,0
|
|
20231206,111600,89284495,1115,1115,1115,1115,0
|
|
20231206,111500,89284495,1115,1115,1115,1115,11
|
|
20231206,111400,89272230,1115,1115,1115,1115,0
|
|
20231206,111300,89272230,1115,1115,1115,1115,1000
|
|
20231206,111200,88157230,1115,1114,1115,1110,3001
|
|
20231206,111100,84818165,1115,1115,1115,1115,203
|
|
20231206,111000,84591820,1116,1116,1116,1116,5
|
|
20231206,110900,84586240,1116,1116,1116,1116,1
|
|
20231206,110800,84585124,1115,1115,1115,1115,605
|
|
20231206,110700,83910549,1115,1115,1115,1115,8
|
|
20231206,110600,83901629,1115,1115,1115,1115,0
|
|
20231206,110500,83901629,1115,1115,1115,1115,0
|
|
20231206,110400,83901629,1115,1115,1115,1115,387
|
|
20231206,110300,83470124,1115,1115,1115,1114,210
|
|
20231206,110200,83236170,1115,1115,1115,1115,0
|
|
20231206,110100,83236170,1115,1115,1115,1115,0
|
|
20231206,110000,83236170,1115,1115,1115,1115,0
|
|
20231206,105900,83236170,1115,1115,1115,1115,0
|
|
20231206,105800,83236170,1115,1115,1115,1115,0
|
|
20231206,105700,83236170,1115,1115,1115,1115,985
|
|
20231206,105600,82137895,1115,1115,1115,1115,7
|
|
20231206,105500,82130090,1115,1113,1115,1113,172
|
|
20231206,105400,81938642,1115,1115,1115,1115,2
|
|
20231206,105300,81936412,1116,1116,1116,1116,60
|
|
20231206,105200,81869452,1116,1116,1116,1116,0
|
|
20231206,105100,81869452,1116,1116,1116,1116,0
|
|
20231206,105000,81869452,1116,1116,1116,1116,1
|
|
20231206,104900,81868336,1117,1117,1117,1117,9
|
|
20231206,104800,81858283,1117,1115,1117,1115,72
|
|
20231206,104700,81777959,1113,1115,1116,1113,3134
|
|
20231206,104600,78284485,1113,1113,1113,1113,0
|
|
20231206,104500,78284485,1113,1112,1113,1112,1505
|
|
20231206,104400,76610275,1112,1112,1112,1112,0
|
|
20231206,104300,76610275,1112,1112,1112,1112,0
|
|
20231206,104200,76610275,1112,1112,1112,1112,100
|
|
20231206,104100,76499075,1109,1109,1109,1109,0
|
|
20231206,104000,76499075,1109,1109,1109,1109,0
|
|
20231206,103900,76499075,1109,1109,1109,1109,0
|
|
20231206,103800,76499075,1109,1109,1109,1109,0
|
|
20231206,103700,76499075,1109,1113,1113,1109,158
|
|
20231206,103600,76323809,1109,1109,1109,1109,0
|
|
20231206,103500,76323809,1109,1109,1109,1109,0
|
|
20231206,103400,76323809,1109,1109,1109,1109,0
|
|
20231206,103300,76323809,1109,1109,1109,1109,0
|
|
20231206,103200,76323809,1109,1109,1109,1109,0
|
|
20231206,103100,76323809,1109,1109,1109,1109,0
|
|
20231206,103000,76323809,1109,1109,1109,1109,100
|
|
20231206,102900,76212909,1109,1109,1109,1109,20
|
|
20231206,102800,76190729,1113,1113,1113,1113,1
|
|
20231206,102700,76189616,1113,1113,1113,1113,0
|
|
20231206,102600,76189616,1113,1113,1113,1113,0
|
|
20231206,102500,76189616,1113,1113,1113,1113,2
|
|
20231206,102400,76187390,1113,1113,1113,1113,0
|
|
20231206,102300,76187390,1113,1113,1113,1113,4
|
|
20231206,102200,76182938,1109,1110,1110,1109,100
|
|
20231206,102100,76072033,1109,1109,1109,1109,0
|
|
20231206,102000,76072033,1109,1109,1109,1109,304
|
|
20231206,101900,75734897,1109,1110,1110,1109,980
|
|
20231206,101800,74647947,1109,1113,1113,1109,1199
|
|
20231206,101700,73317456,1113,1113,1113,1113,0
|
|
20231206,101600,73317456,1113,1113,1113,1113,0
|
|
20231206,101500,73317456,1113,1113,1113,1113,36
|
|
20231206,101400,73277388,1112,1112,1112,1112,0
|
|
20231206,101300,73277388,1112,1112,1112,1112,13
|
|
20231206,101200,73262932,1113,1113,1113,1113,1
|
|
20231206,101100,73261819,1113,1113,1113,1113,0
|
|
20231206,101000,73261819,1113,1113,1113,1113,51
|
|
20231206,100900,73205056,1113,1111,1113,1111,2225
|
|
20231206,100800,70730427,1111,1111,1111,1111,0
|
|
20231206,100700,70730427,1111,1111,1111,1111,0
|
|
20231206,100600,70730427,1111,1111,1111,1111,111
|
|
20231206,100500,70607106,1111,1111,1111,1111,0
|
|
20231206,100400,70607106,1111,1111,1111,1111,0
|
|
20231206,100300,70607106,1111,1110,1111,1110,191
|
|
20231206,100200,70395095,1110,1110,1110,1110,0
|
|
20231206,100100,70395095,1110,1110,1110,1110,10
|
|
20231206,100000,70383995,1109,1109,1109,1109,1136
|
|
20231206,095900,69124171,1109,1109,1109,1109,0
|
|
20231206,095800,69124171,1109,1109,1109,1109,100
|
|
20231206,095700,69013271,1109,1109,1109,1109,0
|
|
20231206,095600,69013271,1109,1109,1109,1109,0
|
|
20231206,095500,69013271,1109,1109,1109,1109,0
|
|
20231206,095400,69013271,1109,1109,1109,1109,0
|
|
20231206,095300,69013271,1109,1109,1109,1109,1
|
|
20231206,095200,69012162,1103,1103,1103,1103,0
|
|
20231206,095100,69012162,1103,1110,1110,1103,105
|
|
20231206,095000,68895647,1109,1109,1109,1109,10
|
|
20231206,094900,68884557,1111,1110,1111,1110,10
|
|
20231206,094800,68873451,1110,1110,1110,1110,13
|
|
20231206,094700,68859021,1112,1107,1112,1091,7562
|
|
20231206,094600,60539578,1107,1107,1107,1107,0
|
|
20231206,094500,60539578,1107,1113,1113,1107,2983
|
|
20231206,094400,57237097,1113,1113,1113,1113,68
|
|
20231206,094300,57161413,1107,1111,1112,1107,2936
|
|
20231206,094200,53905904,1111,1111,1111,1111,0
|
|
20231206,094100,53905904,1111,1111,1111,1111,1
|
|
20231206,094000,53904793,1118,1112,1118,1110,5128
|
|
20231206,093900,48194885,1118,1118,1118,1118,10
|
|
20231206,093800,48183705,1119,1117,1119,1117,503
|
|
20231206,093700,47621264,1111,1117,1117,1111,117
|
|
20231206,093600,47491205,1117,1117,1117,1117,0
|
|
20231206,093500,47491205,1117,1111,1117,1111,275
|
|
20231206,093400,47185674,1112,1112,1112,1112,51
|
|
20231206,093300,47128962,1113,1114,1114,1113,12916
|
|
20231206,093200,32741274,1114,1114,1115,1114,1758
|
|
20231206,093100,30782861,1114,1114,1114,1114,2250
|
|
20231206,093000,28276361,1114,1114,1114,1114,2044
|
|
20231206,092900,25999345,1115,1115,1115,1115,609
|
|
20231206,092800,25320310,1117,1117,1117,1117,0
|
|
20231206,092700,25320310,1117,1117,1117,1117,0
|
|
20231206,092600,25320310,1117,1117,1117,1117,0
|
|
20231206,092500,25320310,1117,1114,1117,1114,311
|
|
20231206,092400,24973853,1114,1114,1114,1114,0
|
|
20231206,092300,24973853,1114,1114,1114,1114,0
|
|
20231206,092200,24973853,1114,1114,1114,1114,0
|
|
20231206,092100,24973853,1114,1117,1117,1114,269
|
|
20231206,092000,24673395,1117,1120,1120,1117,200
|
|
20231206,091900,24449695,1117,1117,1117,1117,0
|
|
20231206,091800,24449695,1117,1117,1117,1117,420
|
|
20231206,091700,23980555,1117,1117,1117,1117,500
|
|
20231206,091600,23422055,1117,1117,1117,1117,0
|
|
20231206,091500,23422055,1117,1117,1117,1117,1
|
|
20231206,091400,23420938,1120,1120,1120,1120,5
|
|
20231206,091300,23415338,1120,1120,1120,1120,83
|
|
20231206,091200,23322378,1120,1120,1120,1120,10
|
|
20231206,091100,23311178,1120,1120,1120,1120,10
|
|
20231206,091000,23299978,1120,1120,1120,1120,75
|
|
20231206,090900,23215978,1120,1120,1120,1120,12
|
|
20231206,090800,23202538,1122,1122,1122,1122,0
|
|
20231206,090700,23202538,1122,1117,1122,1117,150
|
|
20231206,090600,23034684,1112,1112,1112,1112,0
|
|
20231206,090500,23034684,1112,1113,1113,1112,900
|
|
20231206,090400,22033879,1112,1112,1112,1112,0
|
|
20231206,090300,22033879,1112,1112,1112,1112,0
|
|
20231206,090200,22033879,1112,1112,1112,1112,2318
|
|
20231206,090100,19456263,1115,1113,1115,1113,1408
|
|
20231206,090000,17888343,1112,1107,1112,1107,16159
|