626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,192300,166776021,1543,1543,1543,1543,925
|
|
20231205,192200,166776021,1543,1543,1543,1543,0
|
|
20231205,192100,166776021,1543,1543,1543,1543,0
|
|
20231205,192000,166776021,1543,1543,1543,1543,0
|
|
20231205,191900,166776021,1543,1543,1543,1543,0
|
|
20231205,191800,166776021,1543,1543,1543,1543,0
|
|
20231205,191700,166776021,1543,1543,1543,1543,0
|
|
20231205,191600,166776021,1543,1543,1543,1543,0
|
|
20231205,191500,166776021,1543,1543,1543,1543,0
|
|
20231205,191400,166776021,1543,1543,1543,1543,0
|
|
20231205,191300,166776021,1543,1543,1543,1543,0
|
|
20231205,191200,166776021,1543,1543,1543,1543,0
|
|
20231205,191100,166776021,1543,1543,1543,1543,0
|
|
20231205,191000,166776021,1543,1543,1543,1543,0
|
|
20231205,190900,166776021,1543,1543,1543,1543,0
|
|
20231205,190800,166776021,1543,1543,1543,1543,0
|
|
20231205,190700,166776021,1543,1543,1543,1543,0
|
|
20231205,190600,166776021,1543,1543,1543,1543,0
|
|
20231205,190500,166776021,1543,1543,1543,1543,0
|
|
20231205,190400,166776021,1543,1543,1543,1543,0
|
|
20231205,190300,166776021,1543,1543,1543,1543,0
|
|
20231205,190200,166776021,1543,1543,1543,1543,0
|
|
20231205,190100,166776021,1543,1543,1543,1543,0
|
|
20231205,190000,166776021,1543,1543,1543,1543,0
|
|
20231205,185900,166776021,1543,1543,1543,1543,0
|
|
20231205,185800,166776021,1543,1543,1543,1543,0
|
|
20231205,185700,166776021,1543,1543,1543,1543,0
|
|
20231205,185600,166776021,1543,1543,1543,1543,0
|
|
20231205,185500,166776021,1543,1543,1543,1543,0
|
|
20231205,185400,166776021,1543,1543,1543,1543,0
|
|
20231205,185300,166776021,1543,1543,1543,1543,925
|
|
20231205,185200,166776021,1543,1543,1543,1543,0
|
|
20231205,185100,166776021,1543,1543,1543,1543,0
|
|
20231205,185000,166776021,1543,1543,1543,1543,0
|
|
20231205,184900,166776021,1543,1543,1543,1543,0
|
|
20231205,184800,166776021,1543,1543,1543,1543,0
|
|
20231205,184700,166776021,1543,1543,1543,1543,0
|
|
20231205,184600,166776021,1543,1543,1543,1543,0
|
|
20231205,184500,166776021,1543,1543,1543,1543,0
|
|
20231205,184400,166776021,1543,1543,1543,1543,0
|
|
20231205,184300,166776021,1543,1543,1543,1543,0
|
|
20231205,184200,166776021,1543,1543,1543,1543,0
|
|
20231205,184100,166776021,1543,1543,1543,1543,0
|
|
20231205,184000,166776021,1543,1543,1543,1543,0
|
|
20231205,183900,166776021,1543,1543,1543,1543,0
|
|
20231205,183800,166776021,1543,1543,1543,1543,0
|
|
20231205,183700,166776021,1543,1543,1543,1543,0
|
|
20231205,183600,166776021,1543,1543,1543,1543,0
|
|
20231205,183500,166776021,1543,1543,1543,1543,0
|
|
20231205,183400,166776021,1543,1543,1543,1543,0
|
|
20231205,183300,166776021,1543,1543,1543,1543,0
|
|
20231205,183200,166776021,1543,1543,1543,1543,0
|
|
20231205,183100,166776021,1543,1543,1543,1543,0
|
|
20231205,183000,166776021,1543,1543,1543,1543,0
|
|
20231205,182900,166776021,1543,1543,1543,1543,0
|
|
20231205,182800,166776021,1543,1543,1543,1543,0
|
|
20231205,182700,166776021,1543,1543,1543,1543,0
|
|
20231205,182600,166776021,1543,1543,1543,1543,0
|
|
20231205,182500,166776021,1543,1543,1543,1543,0
|
|
20231205,182400,166776021,1543,1543,1543,1543,0
|
|
20231205,182300,166776021,1543,1543,1543,1543,925
|
|
20231205,182200,166776021,1543,1543,1543,1543,0
|
|
20231205,182100,166776021,1543,1543,1543,1543,0
|
|
20231205,182000,166776021,1543,1543,1543,1543,0
|
|
20231205,181900,166776021,1543,1543,1543,1543,0
|
|
20231205,181800,166776021,1543,1543,1543,1543,0
|
|
20231205,181700,166776021,1543,1543,1543,1543,0
|
|
20231205,181600,166776021,1543,1543,1543,1543,0
|
|
20231205,181500,166776021,1543,1543,1543,1543,0
|
|
20231205,181400,166776021,1543,1543,1543,1543,0
|
|
20231205,181300,166776021,1543,1543,1543,1543,0
|
|
20231205,181200,166776021,1543,1543,1543,1543,0
|
|
20231205,181100,166776021,1543,1543,1543,1543,0
|
|
20231205,181000,166776021,1543,1543,1543,1543,0
|
|
20231205,180900,166776021,1543,1543,1543,1543,0
|
|
20231205,180800,166776021,1543,1543,1543,1543,0
|
|
20231205,180700,166776021,1543,1543,1543,1543,0
|
|
20231205,180600,166776021,1543,1543,1543,1543,0
|
|
20231205,180500,166776021,1543,1543,1543,1543,0
|
|
20231205,180400,166776021,1543,1543,1543,1543,0
|
|
20231205,180300,166776021,1543,1543,1543,1543,0
|
|
20231205,180200,166776021,1543,1543,1543,1543,0
|
|
20231205,180100,166776021,1543,1543,1543,1543,0
|
|
20231205,180000,166776021,1543,1543,1543,1543,0
|
|
20231205,175900,166776021,1543,1543,1543,1543,0
|
|
20231205,175800,166776021,1543,1543,1543,1543,0
|
|
20231205,175700,166776021,1543,1543,1543,1543,0
|
|
20231205,175600,166776021,1543,1543,1543,1543,0
|
|
20231205,175500,166776021,1543,1543,1543,1543,0
|
|
20231205,175400,166776021,1543,1543,1543,1543,0
|
|
20231205,175300,166776021,1543,1543,1543,1543,925
|
|
20231205,175200,166776021,1543,1543,1543,1543,0
|
|
20231205,175100,166776021,1543,1543,1543,1543,0
|
|
20231205,175000,166776021,1543,1543,1543,1543,0
|
|
20231205,174900,166776021,1543,1543,1543,1543,0
|
|
20231205,174800,166776021,1543,1543,1543,1543,0
|
|
20231205,174700,166776021,1543,1543,1543,1543,0
|
|
20231205,174600,166776021,1543,1543,1543,1543,0
|
|
20231205,174500,166776021,1543,1543,1543,1543,0
|
|
20231205,174400,166776021,1543,1543,1543,1543,0
|
|
20231205,174300,166776021,1543,1543,1543,1543,0
|
|
20231205,174200,166776021,1543,1543,1543,1543,0
|
|
20231205,174100,166776021,1543,1543,1543,1543,0
|
|
20231205,174000,166776021,1543,1543,1543,1543,0
|
|
20231205,173900,166776021,1543,1543,1543,1543,0
|
|
20231205,173800,166776021,1543,1543,1543,1543,0
|
|
20231205,173700,166776021,1543,1543,1543,1543,0
|
|
20231205,173600,166776021,1543,1543,1543,1543,0
|
|
20231205,173500,166776021,1543,1543,1543,1543,0
|
|
20231205,173400,166776021,1543,1543,1543,1543,0
|
|
20231205,173300,166776021,1543,1543,1543,1543,0
|
|
20231205,173200,166776021,1543,1543,1543,1543,0
|
|
20231205,173100,166776021,1543,1543,1543,1543,0
|
|
20231205,173000,166776021,1543,1543,1543,1543,0
|
|
20231205,172900,166776021,1543,1543,1543,1543,0
|
|
20231205,172800,166776021,1543,1543,1543,1543,0
|
|
20231205,172700,166776021,1543,1543,1543,1543,0
|
|
20231205,172600,166776021,1543,1543,1543,1543,0
|
|
20231205,172500,166776021,1543,1543,1543,1543,0
|
|
20231205,172400,166776021,1543,1543,1543,1543,0
|
|
20231205,172300,166776021,1543,1543,1543,1543,925
|
|
20231205,172200,166776021,1543,1543,1543,1543,0
|
|
20231205,172100,166776021,1543,1543,1543,1543,0
|
|
20231205,172000,166776021,1543,1543,1543,1543,0
|
|
20231205,171900,166776021,1543,1543,1543,1543,0
|
|
20231205,171800,166776021,1543,1543,1543,1543,0
|
|
20231205,171700,166776021,1543,1543,1543,1543,0
|
|
20231205,171600,166776021,1543,1543,1543,1543,0
|
|
20231205,171500,166776021,1543,1543,1543,1543,0
|
|
20231205,171400,166776021,1543,1543,1543,1543,0
|
|
20231205,171300,166776021,1543,1543,1543,1543,0
|
|
20231205,171200,166776021,1543,1543,1543,1543,0
|
|
20231205,171100,166776021,1543,1543,1543,1543,0
|
|
20231205,171000,166776021,1543,1543,1543,1543,0
|
|
20231205,170900,166776021,1543,1543,1543,1543,0
|
|
20231205,170800,166776021,1543,1543,1543,1543,0
|
|
20231205,170700,166776021,1543,1543,1543,1543,0
|
|
20231205,170600,166776021,1543,1543,1543,1543,0
|
|
20231205,170500,166776021,1543,1543,1543,1543,0
|
|
20231205,170400,166776021,1543,1543,1543,1543,0
|
|
20231205,170300,166776021,1543,1543,1543,1543,0
|
|
20231205,170200,166776021,1543,1543,1543,1543,0
|
|
20231205,170100,166776021,1543,1543,1543,1543,0
|
|
20231205,170000,166776021,1543,1543,1543,1543,0
|
|
20231205,165900,166776021,1543,1543,1543,1543,0
|
|
20231205,165800,166776021,1543,1543,1543,1543,0
|
|
20231205,165700,166776021,1543,1543,1543,1543,0
|
|
20231205,165600,166776021,1543,1543,1543,1543,0
|
|
20231205,165500,166776021,1543,1543,1543,1543,0
|
|
20231205,165400,166776021,1543,1543,1543,1543,0
|
|
20231205,165300,166776021,1543,1543,1543,1543,925
|
|
20231205,165200,166776021,1543,1543,1543,1543,0
|
|
20231205,165100,166776021,1543,1543,1543,1543,0
|
|
20231205,165000,166776021,1543,1543,1543,1543,0
|
|
20231205,164900,166776021,1543,1543,1543,1543,0
|
|
20231205,164800,166776021,1543,1543,1543,1543,0
|
|
20231205,164700,166776021,1543,1543,1543,1543,0
|
|
20231205,164600,166776021,1543,1543,1543,1543,0
|
|
20231205,164500,166776021,1543,1543,1543,1543,0
|
|
20231205,164400,166776021,1543,1543,1543,1543,0
|
|
20231205,164300,166776021,1543,1543,1543,1543,0
|
|
20231205,164200,166776021,1543,1543,1543,1543,0
|
|
20231205,164100,166776021,1543,1543,1543,1543,0
|
|
20231205,164000,166776021,1543,1543,1543,1543,0
|
|
20231205,163900,166776021,1543,1543,1543,1543,0
|
|
20231205,163800,166776021,1543,1543,1543,1543,0
|
|
20231205,163700,166776021,1543,1543,1543,1543,0
|
|
20231205,163600,166776021,1543,1543,1543,1543,0
|
|
20231205,163500,166776021,1543,1543,1543,1543,0
|
|
20231205,163400,166776021,1543,1543,1543,1543,0
|
|
20231205,163300,166776021,1543,1543,1543,1543,0
|
|
20231205,163200,166776021,1543,1543,1543,1543,0
|
|
20231205,163100,166776021,1543,1543,1543,1543,0
|
|
20231205,163000,166776021,1543,1543,1543,1543,0
|
|
20231205,162900,166776021,1543,1543,1543,1543,0
|
|
20231205,162800,166776021,1543,1543,1543,1543,0
|
|
20231205,162700,166776021,1543,1543,1543,1543,0
|
|
20231205,162600,166776021,1543,1543,1543,1543,0
|
|
20231205,162500,166776021,1543,1543,1543,1543,0
|
|
20231205,162400,166776021,1543,1543,1543,1543,0
|
|
20231205,162300,166776021,1543,1543,1543,1543,925
|
|
20231205,162200,166776021,1543,1543,1543,1543,0
|
|
20231205,162100,166776021,1543,1543,1543,1543,0
|
|
20231205,162000,166776021,1543,1543,1543,1543,0
|
|
20231205,161900,166776021,1543,1543,1543,1543,0
|
|
20231205,161800,166776021,1543,1543,1543,1543,0
|
|
20231205,161700,166776021,1543,1543,1543,1543,0
|
|
20231205,161600,166776021,1543,1543,1543,1543,0
|
|
20231205,161500,166776021,1543,1543,1543,1543,0
|
|
20231205,161400,166776021,1543,1543,1543,1543,0
|
|
20231205,161300,166776021,1543,1543,1543,1543,0
|
|
20231205,161200,166776021,1543,1543,1543,1543,0
|
|
20231205,161100,166776021,1543,1543,1543,1543,0
|
|
20231205,161000,166776021,1543,1543,1543,1543,0
|
|
20231205,160900,166776021,1543,1543,1543,1543,0
|
|
20231205,160800,166776021,1543,1543,1543,1543,0
|
|
20231205,160700,166776021,1543,1543,1543,1543,0
|
|
20231205,160600,166776021,1543,1543,1543,1543,0
|
|
20231205,160500,166776021,1543,1543,1543,1543,0
|
|
20231205,160400,166776021,1543,1543,1543,1543,0
|
|
20231205,160300,166776021,1543,1543,1543,1543,0
|
|
20231205,160200,166776021,1543,1543,1543,1543,0
|
|
20231205,160100,166776021,1543,1543,1543,1543,0
|
|
20231205,160000,166776021,1543,1543,1543,1543,0
|
|
20231205,155900,166776021,1543,1543,1543,1543,0
|
|
20231205,155800,166776021,1543,1543,1543,1543,0
|
|
20231205,155700,166776021,1543,1543,1543,1543,0
|
|
20231205,155600,166776021,1543,1543,1543,1543,0
|
|
20231205,155500,166776021,1543,1543,1543,1543,0
|
|
20231205,155400,166776021,1543,1543,1543,1543,0
|
|
20231205,155300,166776021,1543,1543,1543,1543,925
|
|
20231205,155200,166776021,1543,1543,1543,1543,0
|
|
20231205,155100,166776021,1543,1543,1543,1543,0
|
|
20231205,155000,166776021,1543,1543,1543,1543,0
|
|
20231205,154900,166776021,1543,1543,1543,1543,0
|
|
20231205,154800,166776021,1543,1543,1543,1543,0
|
|
20231205,154700,166776021,1543,1543,1543,1543,0
|
|
20231205,154600,166776021,1543,1543,1543,1543,0
|
|
20231205,154500,166776021,1543,1543,1543,1543,0
|
|
20231205,154400,166776021,1543,1543,1543,1543,0
|
|
20231205,154300,166776021,1543,1543,1543,1543,0
|
|
20231205,154200,166776021,1543,1543,1543,1543,0
|
|
20231205,154100,166776021,1543,1543,1543,1543,0
|
|
20231205,154000,166776021,1543,1543,1543,1543,0
|
|
20231205,153900,166776021,1543,1543,1543,1543,0
|
|
20231205,153800,166776021,1543,1543,1543,1543,0
|
|
20231205,153700,166776021,1543,1543,1543,1543,0
|
|
20231205,153600,166776021,1543,1543,1543,1543,0
|
|
20231205,153500,166776021,1543,1543,1543,1543,0
|
|
20231205,153400,166776021,1543,1543,1543,1543,0
|
|
20231205,153300,166776021,1543,1543,1543,1543,0
|
|
20231205,153200,166776021,1543,1543,1543,1543,0
|
|
20231205,153100,166776021,1543,1543,1543,1543,0
|
|
20231205,153000,166776021,1543,1543,1543,1543,925
|
|
20231205,152900,165348746,1547,1547,1547,1547,0
|
|
20231205,152800,165348746,1547,1547,1547,1547,0
|
|
20231205,152700,165348746,1547,1547,1547,1547,0
|
|
20231205,152600,165348746,1547,1547,1547,1547,0
|
|
20231205,152500,165348746,1547,1547,1547,1547,0
|
|
20231205,152400,165348746,1547,1547,1547,1547,0
|
|
20231205,152300,165348746,1547,1547,1547,1547,0
|
|
20231205,152200,165348746,1547,1547,1547,1547,0
|
|
20231205,152100,165348746,1547,1547,1547,1547,0
|
|
20231205,152000,165348746,1547,1547,1547,1547,0
|
|
20231205,151900,165348746,1547,1543,1547,1543,16
|
|
20231205,151800,165324013,1543,1543,1543,1543,1
|
|
20231205,151700,165322470,1542,1541,1542,1541,2
|
|
20231205,151600,165319387,1548,1547,1548,1547,1000
|
|
20231205,151500,163771587,1548,1548,1548,1548,0
|
|
20231205,151400,163771587,1548,1541,1548,1541,643
|
|
20231205,151300,162780717,1548,1548,1548,1547,648
|
|
20231205,151200,161778258,1548,1548,1548,1548,1
|
|
20231205,151100,161776710,1547,1547,1548,1547,325
|
|
20231205,151000,161273933,1548,1547,1548,1547,6
|
|
20231205,150900,161264649,1546,1546,1546,1546,647
|
|
20231205,150800,160264387,1546,1542,1547,1541,144
|
|
20231205,150700,160042324,1542,1542,1542,1542,965
|
|
20231205,150600,158554294,1542,1542,1542,1542,0
|
|
20231205,150500,158554294,1542,1542,1542,1542,0
|
|
20231205,150400,158554294,1542,1542,1542,1542,1
|
|
20231205,150300,158552752,1540,1542,1542,1540,511
|
|
20231205,150200,157765810,1544,1544,1544,1544,0
|
|
20231205,150100,157765810,1544,1538,1544,1538,837
|
|
20231205,150000,156477115,1539,1538,1539,1538,69
|
|
20231205,145900,156370991,1538,1538,1538,1538,3
|
|
20231205,145800,156366377,1538,1537,1538,1537,2
|
|
20231205,145700,156363302,1538,1538,1538,1538,0
|
|
20231205,145600,156363302,1538,1538,1538,1538,0
|
|
20231205,145500,156363302,1538,1537,1539,1537,39
|
|
20231205,145400,156303323,1531,1531,1531,1531,0
|
|
20231205,145300,156303323,1531,1532,1532,1531,351
|
|
20231205,145200,155765922,1531,1531,1531,1531,0
|
|
20231205,145100,155765922,1531,1531,1531,1531,0
|
|
20231205,145000,155765922,1531,1539,1539,1531,2
|
|
20231205,144900,155762852,1530,1532,1532,1530,3775
|
|
20231205,144800,149983781,1539,1539,1539,1539,33
|
|
20231205,144700,149932994,1531,1532,1532,1531,3091
|
|
20231205,144600,145198579,1532,1543,1544,1531,12775
|
|
20231205,144500,125553764,1543,1546,1546,1542,9397
|
|
20231205,144400,111047625,1546,1549,1549,1546,2261
|
|
20231205,144300,107551387,1550,1550,1550,1550,0
|
|
20231205,144200,107551387,1550,1553,1553,1549,7797
|
|
20231205,144100,95459884,1554,1554,1554,1554,0
|
|
20231205,144000,95459884,1554,1554,1554,1554,0
|
|
20231205,143900,95459884,1554,1554,1554,1554,2
|
|
20231205,143800,95456776,1553,1553,1553,1553,0
|
|
20231205,143700,95456776,1553,1553,1553,1553,0
|
|
20231205,143600,95456776,1553,1553,1553,1553,0
|
|
20231205,143500,95456776,1553,1553,1553,1553,664
|
|
20231205,143400,94425584,1552,1552,1552,1552,0
|
|
20231205,143300,94425584,1552,1552,1552,1552,0
|
|
20231205,143200,94425584,1552,1552,1552,1552,0
|
|
20231205,143100,94425584,1552,1552,1552,1552,0
|
|
20231205,143000,94425584,1552,1552,1552,1552,0
|
|
20231205,142900,94425584,1552,1552,1552,1552,311
|
|
20231205,142800,93942912,1552,1552,1552,1552,0
|
|
20231205,142700,93942912,1552,1552,1552,1552,0
|
|
20231205,142600,93942912,1552,1552,1552,1552,0
|
|
20231205,142500,93942912,1552,1552,1552,1552,0
|
|
20231205,142400,93942912,1552,1552,1552,1552,0
|
|
20231205,142300,93942912,1552,1552,1552,1552,5
|
|
20231205,142200,93935152,1552,1552,1552,1552,0
|
|
20231205,142100,93935152,1552,1552,1552,1552,0
|
|
20231205,142000,93935152,1552,1552,1552,1552,0
|
|
20231205,141900,93935152,1552,1552,1552,1552,1413
|
|
20231205,141800,91742176,1553,1553,1553,1553,3049
|
|
20231205,141700,87007079,1553,1554,1554,1553,600
|
|
20231205,141600,86075179,1554,1555,1555,1554,73
|
|
20231205,141500,85961707,1558,1558,1558,1558,1
|
|
20231205,141400,85960149,1554,1554,1554,1554,0
|
|
20231205,141300,85960149,1554,1554,1554,1554,2
|
|
20231205,141200,85957041,1558,1558,1558,1558,0
|
|
20231205,141100,85957041,1558,1554,1558,1554,121
|
|
20231205,141000,85769003,1558,1558,1558,1558,0
|
|
20231205,140900,85769003,1558,1558,1558,1558,1
|
|
20231205,140800,85767445,1557,1557,1557,1557,1612
|
|
20231205,140700,83257561,1557,1557,1557,1557,1
|
|
20231205,140600,83256004,1554,1554,1554,1554,0
|
|
20231205,140500,83256004,1554,1554,1554,1554,0
|
|
20231205,140400,83256004,1554,1554,1554,1554,0
|
|
20231205,140300,83256004,1554,1554,1554,1554,0
|
|
20231205,140200,83256004,1554,1554,1554,1554,0
|
|
20231205,140100,83256004,1554,1554,1554,1554,714
|
|
20231205,140000,82146448,1560,1560,1560,1560,0
|
|
20231205,135900,82146448,1560,1560,1560,1560,0
|
|
20231205,135800,82146448,1560,1560,1560,1560,0
|
|
20231205,135700,82146448,1560,1560,1560,1560,0
|
|
20231205,135600,82146448,1560,1560,1560,1560,0
|
|
20231205,135500,82146448,1560,1560,1560,1560,0
|
|
20231205,135400,82146448,1560,1560,1560,1560,0
|
|
20231205,135300,82146448,1560,1560,1561,1560,3
|
|
20231205,135200,82141767,1560,1560,1560,1560,3
|
|
20231205,135100,82137087,1561,1561,1561,1561,0
|
|
20231205,135000,82137087,1561,1553,1561,1553,71
|
|
20231205,134900,82026816,1563,1563,1563,1563,1
|
|
20231205,134800,82025253,1562,1562,1562,1562,1
|
|
20231205,134700,82023691,1556,1553,1556,1552,525
|
|
20231205,134600,81208464,1553,1560,1560,1553,8222
|
|
20231205,134500,68404773,1560,1560,1560,1560,0
|
|
20231205,134400,68404773,1560,1560,1560,1560,0
|
|
20231205,134300,68404773,1560,1560,1560,1560,0
|
|
20231205,134200,68404773,1560,1560,1560,1560,0
|
|
20231205,134100,68404773,1560,1560,1560,1560,0
|
|
20231205,134000,68404773,1560,1560,1560,1560,0
|
|
20231205,133900,68404773,1560,1560,1560,1560,0
|
|
20231205,133800,68404773,1560,1560,1560,1560,1180
|
|
20231205,133700,66563973,1561,1564,1564,1561,13
|
|
20231205,133600,66543674,1566,1567,1567,1560,1932
|
|
20231205,133500,63528189,1567,1567,1567,1567,0
|
|
20231205,133400,63528189,1567,1567,1567,1567,0
|
|
20231205,133300,63528189,1567,1567,1567,1567,0
|
|
20231205,133200,63528189,1567,1567,1567,1567,0
|
|
20231205,133100,63528189,1567,1567,1567,1567,0
|
|
20231205,133000,63528189,1567,1567,1567,1567,0
|
|
20231205,132900,63528189,1567,1567,1567,1567,0
|
|
20231205,132800,63528189,1567,1567,1567,1567,0
|
|
20231205,132700,63528189,1567,1567,1567,1567,0
|
|
20231205,132600,63528189,1567,1567,1567,1567,0
|
|
20231205,132500,63528189,1567,1567,1567,1567,0
|
|
20231205,132400,63528189,1567,1567,1567,1567,0
|
|
20231205,132300,63528189,1567,1565,1567,1561,2357
|
|
20231205,132200,59845351,1568,1568,1568,1568,0
|
|
20231205,132100,59845351,1568,1568,1568,1568,0
|
|
20231205,132000,59845351,1568,1568,1568,1568,0
|
|
20231205,131900,59845351,1568,1568,1568,1568,0
|
|
20231205,131800,59845351,1568,1568,1568,1568,0
|
|
20231205,131700,59845351,1568,1568,1568,1568,0
|
|
20231205,131600,59845351,1568,1568,1568,1568,11
|
|
20231205,131500,59828103,1566,1567,1567,1566,1368
|
|
20231205,131400,57685615,1568,1568,1568,1568,0
|
|
20231205,131300,57685615,1568,1568,1568,1568,0
|
|
20231205,131200,57685615,1568,1568,1568,1568,8
|
|
20231205,131100,57673071,1566,1566,1566,1566,0
|
|
20231205,131000,57673071,1566,1566,1566,1566,0
|
|
20231205,130900,57673071,1566,1566,1566,1566,0
|
|
20231205,130800,57673071,1566,1566,1566,1566,0
|
|
20231205,130700,57673071,1566,1566,1566,1566,0
|
|
20231205,130600,57673071,1566,1566,1566,1566,0
|
|
20231205,130500,57673071,1566,1566,1566,1566,0
|
|
20231205,130400,57673071,1566,1566,1566,1566,0
|
|
20231205,130300,57673071,1566,1566,1566,1566,0
|
|
20231205,130200,57673071,1566,1566,1566,1566,161
|
|
20231205,130100,57420945,1567,1567,1567,1567,0
|
|
20231205,130000,57420945,1567,1567,1567,1567,739
|
|
20231205,125900,56262932,1567,1567,1567,1567,0
|
|
20231205,125800,56262932,1567,1567,1567,1567,0
|
|
20231205,125700,56262932,1567,1567,1567,1567,0
|
|
20231205,125600,56262932,1567,1568,1568,1567,200
|
|
20231205,125500,55949492,1570,1570,1570,1570,3
|
|
20231205,125400,55944782,1567,1567,1567,1567,0
|
|
20231205,125300,55944782,1567,1567,1567,1567,0
|
|
20231205,125200,55944782,1567,1567,1567,1567,0
|
|
20231205,125100,55944782,1567,1567,1567,1567,0
|
|
20231205,125000,55944782,1567,1567,1567,1567,0
|
|
20231205,124900,55944782,1567,1567,1567,1567,0
|
|
20231205,124800,55944782,1567,1567,1567,1567,0
|
|
20231205,124700,55944782,1567,1567,1567,1567,0
|
|
20231205,124600,55944782,1567,1567,1567,1567,0
|
|
20231205,124500,55944782,1567,1567,1567,1567,0
|
|
20231205,124400,55944782,1567,1567,1567,1567,0
|
|
20231205,124300,55944782,1567,1567,1567,1567,0
|
|
20231205,124200,55944782,1567,1567,1567,1567,0
|
|
20231205,124100,55944782,1567,1567,1567,1567,0
|
|
20231205,124000,55944782,1567,1567,1567,1567,63
|
|
20231205,123900,55846061,1567,1567,1567,1567,0
|
|
20231205,123800,55846061,1567,1567,1567,1567,0
|
|
20231205,123700,55846061,1567,1567,1567,1567,0
|
|
20231205,123600,55846061,1567,1567,1567,1567,0
|
|
20231205,123500,55846061,1567,1567,1567,1567,0
|
|
20231205,123400,55846061,1567,1567,1567,1567,0
|
|
20231205,123300,55846061,1567,1567,1567,1567,0
|
|
20231205,123200,55846061,1567,1567,1567,1567,0
|
|
20231205,123100,55846061,1567,1567,1567,1567,0
|
|
20231205,123000,55846061,1567,1567,1567,1567,0
|
|
20231205,122900,55846061,1567,1567,1567,1567,10
|
|
20231205,122800,55830391,1567,1567,1567,1567,0
|
|
20231205,122700,55830391,1567,1567,1567,1567,0
|
|
20231205,122600,55830391,1567,1567,1567,1567,0
|
|
20231205,122500,55830391,1567,1568,1568,1567,53
|
|
20231205,122400,55747301,1568,1568,1568,1568,0
|
|
20231205,122300,55747301,1568,1568,1568,1568,0
|
|
20231205,122200,55747301,1568,1568,1568,1568,0
|
|
20231205,122100,55747301,1568,1568,1568,1568,0
|
|
20231205,122000,55747301,1568,1568,1568,1568,0
|
|
20231205,121900,55747301,1568,1568,1568,1568,0
|
|
20231205,121800,55747301,1568,1569,1569,1568,10
|
|
20231205,121700,55731612,1569,1570,1570,1569,123
|
|
20231205,121600,55538503,1570,1570,1570,1570,0
|
|
20231205,121500,55538503,1570,1570,1570,1570,0
|
|
20231205,121400,55538503,1570,1570,1570,1570,48
|
|
20231205,121300,55463143,1570,1570,1570,1570,40
|
|
20231205,121200,55400343,1570,1570,1570,1570,120
|
|
20231205,121100,55211943,1571,1571,1571,1571,0
|
|
20231205,121000,55211943,1571,1571,1571,1571,0
|
|
20231205,120900,55211943,1571,1571,1571,1571,0
|
|
20231205,120800,55211943,1571,1571,1571,1571,0
|
|
20231205,120700,55211943,1571,1571,1571,1571,0
|
|
20231205,120600,55211943,1571,1571,1571,1571,0
|
|
20231205,120500,55211943,1571,1571,1571,1571,0
|
|
20231205,120400,55211943,1571,1571,1571,1571,0
|
|
20231205,120300,55211943,1571,1569,1571,1569,3
|
|
20231205,120200,55207233,1569,1570,1570,1569,2
|
|
20231205,120100,55204094,1564,1571,1571,1564,4203
|
|
20231205,120000,48627219,1566,1566,1566,1566,0
|
|
20231205,115900,48627219,1566,1566,1566,1566,1
|
|
20231205,115800,48625653,1572,1572,1572,1572,0
|
|
20231205,115700,48625653,1572,1572,1572,1572,47
|
|
20231205,115600,48551769,1572,1572,1572,1572,0
|
|
20231205,115500,48551769,1572,1572,1572,1572,1
|
|
20231205,115400,48550197,1573,1573,1573,1573,0
|
|
20231205,115300,48550197,1573,1573,1573,1573,0
|
|
20231205,115200,48550197,1573,1573,1573,1573,0
|
|
20231205,115100,48550197,1573,1573,1573,1573,0
|
|
20231205,115000,48550197,1573,1573,1573,1573,0
|
|
20231205,114900,48550197,1573,1573,1573,1573,0
|
|
20231205,114800,48550197,1573,1569,1573,1565,2194
|
|
20231205,114700,45113893,1569,1569,1569,1569,1
|
|
20231205,114600,45112324,1572,1572,1572,1572,1
|
|
20231205,114500,45110752,1569,1570,1570,1569,230
|
|
20231205,114400,44749756,1571,1571,1571,1571,3
|
|
20231205,114300,44745043,1573,1573,1573,1573,0
|
|
20231205,114200,44745043,1573,1573,1573,1573,0
|
|
20231205,114100,44745043,1573,1573,1573,1573,0
|
|
20231205,114000,44745043,1573,1573,1573,1573,0
|
|
20231205,113900,44745043,1573,1573,1573,1573,0
|
|
20231205,113800,44745043,1573,1573,1573,1573,0
|
|
20231205,113700,44745043,1573,1573,1573,1573,0
|
|
20231205,113600,44745043,1573,1573,1573,1573,0
|
|
20231205,113500,44745043,1573,1573,1573,1573,0
|
|
20231205,113400,44745043,1573,1573,1573,1573,0
|
|
20231205,113300,44745043,1573,1573,1573,1573,0
|
|
20231205,113200,44745043,1573,1573,1573,1573,0
|
|
20231205,113100,44745043,1573,1573,1573,1573,0
|
|
20231205,113000,44745043,1573,1573,1573,1573,0
|
|
20231205,112900,44745043,1573,1573,1573,1573,3
|
|
20231205,112800,44740324,1573,1573,1573,1573,0
|
|
20231205,112700,44740324,1573,1573,1573,1573,0
|
|
20231205,112600,44740324,1573,1573,1573,1573,0
|
|
20231205,112500,44740324,1573,1573,1573,1573,1
|
|
20231205,112400,44738751,1572,1572,1572,1572,0
|
|
20231205,112300,44738751,1572,1572,1572,1572,9
|
|
20231205,112200,44724603,1572,1572,1572,1572,0
|
|
20231205,112100,44724603,1572,1572,1572,1572,0
|
|
20231205,112000,44724603,1572,1572,1572,1572,0
|
|
20231205,111900,44724603,1572,1572,1572,1572,0
|
|
20231205,111800,44724603,1572,1572,1572,1572,0
|
|
20231205,111700,44724603,1572,1572,1572,1572,0
|
|
20231205,111600,44724603,1572,1572,1572,1572,0
|
|
20231205,111500,44724603,1572,1572,1572,1572,0
|
|
20231205,111400,44724603,1572,1572,1572,1572,0
|
|
20231205,111300,44724603,1572,1572,1572,1572,0
|
|
20231205,111200,44724603,1572,1572,1572,1572,0
|
|
20231205,111100,44724603,1572,1572,1572,1572,0
|
|
20231205,111000,44724603,1572,1570,1572,1570,180
|
|
20231205,110900,44442001,1573,1573,1573,1573,0
|
|
20231205,110800,44442001,1573,1573,1573,1573,0
|
|
20231205,110700,44442001,1573,1573,1573,1573,0
|
|
20231205,110600,44442001,1573,1573,1573,1573,1
|
|
20231205,110500,44440428,1570,1570,1570,1570,0
|
|
20231205,110400,44440428,1570,1570,1570,1570,0
|
|
20231205,110300,44440428,1570,1570,1570,1570,0
|
|
20231205,110200,44440428,1570,1570,1570,1570,276
|
|
20231205,110100,44007108,1570,1570,1570,1570,0
|
|
20231205,110000,44007108,1570,1570,1570,1570,330
|
|
20231205,105900,43489008,1570,1570,1570,1570,0
|
|
20231205,105800,43489008,1570,1570,1570,1570,0
|
|
20231205,105700,43489008,1570,1570,1570,1570,0
|
|
20231205,105600,43489008,1570,1570,1570,1570,0
|
|
20231205,105500,43489008,1570,1570,1570,1570,2
|
|
20231205,105400,43485868,1570,1570,1570,1570,3
|
|
20231205,105300,43481158,1569,1569,1569,1569,0
|
|
20231205,105200,43481158,1569,1570,1570,1569,82
|
|
20231205,105100,43352497,1570,1570,1570,1570,3
|
|
20231205,105000,43347787,1570,1570,1570,1570,0
|
|
20231205,104900,43347787,1570,1570,1570,1570,0
|
|
20231205,104800,43347787,1570,1570,1570,1570,318
|
|
20231205,104700,42848527,1570,1570,1570,1570,0
|
|
20231205,104600,42848527,1570,1570,1570,1570,0
|
|
20231205,104500,42848527,1570,1570,1570,1570,0
|
|
20231205,104400,42848527,1570,1570,1570,1570,0
|
|
20231205,104300,42848527,1570,1570,1570,1570,0
|
|
20231205,104200,42848527,1570,1570,1570,1570,0
|
|
20231205,104100,42848527,1570,1570,1570,1570,0
|
|
20231205,104000,42848527,1570,1570,1570,1570,2
|
|
20231205,103900,42845387,1568,1568,1568,1568,0
|
|
20231205,103800,42845387,1568,1568,1568,1568,0
|
|
20231205,103700,42845387,1568,1568,1568,1568,0
|
|
20231205,103600,42845387,1568,1568,1568,1568,0
|
|
20231205,103500,42845387,1568,1568,1568,1568,0
|
|
20231205,103400,42845387,1568,1568,1568,1568,0
|
|
20231205,103300,42845387,1568,1568,1568,1568,1
|
|
20231205,103200,42843819,1570,1570,1570,1570,1
|
|
20231205,103100,42842249,1568,1568,1568,1568,0
|
|
20231205,103000,42842249,1568,1569,1569,1568,400
|
|
20231205,102900,42215017,1570,1569,1570,1569,11
|
|
20231205,102800,42197757,1570,1570,1570,1570,0
|
|
20231205,102700,42197757,1570,1570,1570,1570,0
|
|
20231205,102600,42197757,1570,1570,1570,1570,0
|
|
20231205,102500,42197757,1570,1570,1570,1570,50
|
|
20231205,102400,42119257,1570,1570,1570,1570,0
|
|
20231205,102300,42119257,1570,1570,1570,1570,8
|
|
20231205,102200,42106697,1569,1569,1569,1569,1
|
|
20231205,102100,42105128,1569,1569,1569,1569,7
|
|
20231205,102000,42094145,1569,1569,1569,1569,0
|
|
20231205,101900,42094145,1569,1569,1569,1569,14
|
|
20231205,101800,42072179,1569,1569,1569,1569,153
|
|
20231205,101700,41832122,1570,1570,1570,1569,388
|
|
20231205,101600,41222964,1570,1571,1571,1570,1879
|
|
20231205,101500,38272498,1571,1571,1571,1571,0
|
|
20231205,101400,38272498,1571,1571,1571,1571,0
|
|
20231205,101300,38272498,1571,1571,1571,1571,0
|
|
20231205,101200,38272498,1571,1571,1571,1571,0
|
|
20231205,101100,38272498,1571,1572,1572,1571,58
|
|
20231205,101000,38181374,1571,1571,1571,1571,0
|
|
20231205,100900,38181374,1571,1571,1571,1571,0
|
|
20231205,100800,38181374,1571,1571,1571,1571,549
|
|
20231205,100700,37318895,1571,1571,1571,1571,722
|
|
20231205,100600,36184633,1571,1571,1571,1571,1
|
|
20231205,100500,36183062,1571,1571,1571,1571,0
|
|
20231205,100400,36183062,1571,1571,1571,1571,2
|
|
20231205,100300,36179920,1572,1572,1572,1572,161
|
|
20231205,100200,35926828,1573,1573,1573,1573,0
|
|
20231205,100100,35926828,1573,1573,1573,1573,0
|
|
20231205,100000,35926828,1573,1573,1573,1573,474
|
|
20231205,095900,35181226,1571,1571,1571,1571,1
|
|
20231205,095800,35179655,1573,1571,1573,1571,105
|
|
20231205,095700,35014690,1573,1573,1573,1573,0
|
|
20231205,095600,35014690,1573,1573,1573,1573,0
|
|
20231205,095500,35014690,1573,1573,1573,1573,0
|
|
20231205,095400,35014690,1573,1572,1573,1572,619
|
|
20231205,095300,34041605,1573,1573,1573,1573,19
|
|
20231205,095200,34011718,1573,1572,1573,1572,1001
|
|
20231205,095100,32438145,1572,1572,1572,1572,673
|
|
20231205,095000,31380189,1573,1573,1573,1573,1358
|
|
20231205,094900,29244055,1573,1573,1573,1572,701
|
|
20231205,094800,28141383,1573,1573,1573,1573,442
|
|
20231205,094700,27446117,1573,1573,1573,1573,1558
|
|
20231205,094600,24995383,1573,1573,1573,1573,0
|
|
20231205,094500,24995383,1573,1573,1573,1573,0
|
|
20231205,094400,24995383,1573,1573,1573,1573,0
|
|
20231205,094300,24995383,1573,1574,1574,1573,3000
|
|
20231205,094200,20276027,1573,1573,1573,1573,0
|
|
20231205,094100,20276027,1573,1573,1573,1573,5
|
|
20231205,094000,20268162,1573,1573,1573,1573,1400
|
|
20231205,093900,18065962,1576,1576,1576,1576,0
|
|
20231205,093800,18065962,1576,1576,1576,1573,129
|
|
20231205,093700,17862672,1573,1576,1576,1573,2
|
|
20231205,093600,17859523,1573,1573,1573,1573,0
|
|
20231205,093500,17859523,1573,1573,1573,1573,20
|
|
20231205,093400,17828063,1573,1573,1573,1573,0
|
|
20231205,093300,17828063,1573,1573,1573,1573,2
|
|
20231205,093200,17824917,1577,1577,1577,1577,1
|
|
20231205,093100,17823340,1573,1573,1573,1573,0
|
|
20231205,093000,17823340,1573,1575,1575,1573,4933
|
|
20231205,092900,10057799,1574,1574,1574,1574,0
|
|
20231205,092800,10057799,1574,1574,1574,1574,0
|
|
20231205,092700,10057799,1574,1574,1574,1574,0
|
|
20231205,092600,10057799,1574,1574,1574,1574,0
|
|
20231205,092500,10057799,1574,1574,1574,1574,0
|
|
20231205,092400,10057799,1574,1574,1574,1574,126
|
|
20231205,092300,9859475,1575,1575,1575,1575,290
|
|
20231205,092200,9402725,1576,1576,1576,1576,10
|
|
20231205,092100,9386965,1574,1574,1574,1574,0
|
|
20231205,092000,9386965,1574,1574,1574,1574,0
|
|
20231205,091900,9386965,1574,1574,1574,1574,0
|
|
20231205,091800,9386965,1574,1574,1574,1574,0
|
|
20231205,091700,9386965,1574,1574,1574,1574,0
|
|
20231205,091600,9386965,1574,1574,1574,1574,1
|
|
20231205,091500,9385391,1575,1576,1579,1575,131
|
|
20231205,091400,9179031,1577,1582,1582,1577,478
|
|
20231205,091300,8423552,1580,1580,1580,1580,1
|
|
20231205,091200,8421972,1580,1575,1591,1575,320
|
|
20231205,091100,7915206,1573,1573,1573,1573,0
|
|
20231205,091000,7915206,1573,1572,1573,1572,656
|
|
20231205,090900,6883970,1571,1571,1571,1571,981
|
|
20231205,090800,5342819,1571,1571,1571,1571,0
|
|
20231205,090700,5342819,1571,1575,1580,1571,98
|
|
20231205,090600,5188707,1575,1575,1575,1575,615
|
|
20231205,090500,4220082,1575,1575,1575,1575,0
|
|
20231205,090400,4220082,1575,1575,1575,1575,0
|
|
20231205,090300,4220082,1575,1575,1575,1575,0
|
|
20231205,090200,4220082,1575,1576,1581,1575,823
|
|
20231205,090100,2923480,1576,1576,1576,1576,0
|
|
20231205,090000,2923480,1576,1576,1576,1576,1855
|