625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,192200,120116242,1560,1560,1560,1560,2604
|
|
20231207,192100,120116242,1560,1560,1560,1560,0
|
|
20231207,192000,120116242,1560,1560,1560,1560,0
|
|
20231207,191900,120116242,1560,1560,1560,1560,0
|
|
20231207,191800,120116242,1560,1560,1560,1560,0
|
|
20231207,191700,120116242,1560,1560,1560,1560,0
|
|
20231207,191600,120116242,1560,1560,1560,1560,0
|
|
20231207,191500,120116242,1560,1560,1560,1560,0
|
|
20231207,191400,120116242,1560,1560,1560,1560,0
|
|
20231207,191300,120116242,1560,1560,1560,1560,0
|
|
20231207,191200,120116242,1560,1560,1560,1560,0
|
|
20231207,191100,120116242,1560,1560,1560,1560,0
|
|
20231207,191000,120116242,1560,1560,1560,1560,0
|
|
20231207,190900,120116242,1560,1560,1560,1560,0
|
|
20231207,190800,120116242,1560,1560,1560,1560,0
|
|
20231207,190700,120116242,1560,1560,1560,1560,0
|
|
20231207,190600,120116242,1560,1560,1560,1560,0
|
|
20231207,190500,120116242,1560,1560,1560,1560,0
|
|
20231207,190400,120116242,1560,1560,1560,1560,0
|
|
20231207,190300,120116242,1560,1560,1560,1560,0
|
|
20231207,190200,120116242,1560,1560,1560,1560,0
|
|
20231207,190100,120116242,1560,1560,1560,1560,0
|
|
20231207,190000,120116242,1560,1560,1560,1560,0
|
|
20231207,185900,120116242,1560,1560,1560,1560,0
|
|
20231207,185800,120116242,1560,1560,1560,1560,0
|
|
20231207,185700,120116242,1560,1560,1560,1560,0
|
|
20231207,185600,120116242,1560,1560,1560,1560,0
|
|
20231207,185500,120116242,1560,1560,1560,1560,0
|
|
20231207,185400,120116242,1560,1560,1560,1560,0
|
|
20231207,185300,120116242,1560,1560,1560,1560,0
|
|
20231207,185200,120116242,1560,1560,1560,1560,2604
|
|
20231207,185100,120116242,1560,1560,1560,1560,0
|
|
20231207,185000,120116242,1560,1560,1560,1560,0
|
|
20231207,184900,120116242,1560,1560,1560,1560,0
|
|
20231207,184800,120116242,1560,1560,1560,1560,0
|
|
20231207,184700,120116242,1560,1560,1560,1560,0
|
|
20231207,184600,120116242,1560,1560,1560,1560,0
|
|
20231207,184500,120116242,1560,1560,1560,1560,0
|
|
20231207,184400,120116242,1560,1560,1560,1560,0
|
|
20231207,184300,120116242,1560,1560,1560,1560,0
|
|
20231207,184200,120116242,1560,1560,1560,1560,0
|
|
20231207,184100,120116242,1560,1560,1560,1560,0
|
|
20231207,184000,120116242,1560,1560,1560,1560,0
|
|
20231207,183900,120116242,1560,1560,1560,1560,0
|
|
20231207,183800,120116242,1560,1560,1560,1560,0
|
|
20231207,183700,120116242,1560,1560,1560,1560,0
|
|
20231207,183600,120116242,1560,1560,1560,1560,0
|
|
20231207,183500,120116242,1560,1560,1560,1560,0
|
|
20231207,183400,120116242,1560,1560,1560,1560,0
|
|
20231207,183300,120116242,1560,1560,1560,1560,0
|
|
20231207,183200,120116242,1560,1560,1560,1560,0
|
|
20231207,183100,120116242,1560,1560,1560,1560,0
|
|
20231207,183000,120116242,1560,1560,1560,1560,0
|
|
20231207,182900,120116242,1560,1560,1560,1560,0
|
|
20231207,182800,120116242,1560,1560,1560,1560,0
|
|
20231207,182700,120116242,1560,1560,1560,1560,0
|
|
20231207,182600,120116242,1560,1560,1560,1560,0
|
|
20231207,182500,120116242,1560,1560,1560,1560,0
|
|
20231207,182400,120116242,1560,1560,1560,1560,0
|
|
20231207,182300,120116242,1560,1560,1560,1560,0
|
|
20231207,182200,120116242,1560,1560,1560,1560,2604
|
|
20231207,182100,120116242,1560,1560,1560,1560,0
|
|
20231207,182000,120116242,1560,1560,1560,1560,0
|
|
20231207,181900,120116242,1560,1560,1560,1560,0
|
|
20231207,181800,120116242,1560,1560,1560,1560,0
|
|
20231207,181700,120116242,1560,1560,1560,1560,0
|
|
20231207,181600,120116242,1560,1560,1560,1560,0
|
|
20231207,181500,120116242,1560,1560,1560,1560,0
|
|
20231207,181400,120116242,1560,1560,1560,1560,0
|
|
20231207,181300,120116242,1560,1560,1560,1560,0
|
|
20231207,181200,120116242,1560,1560,1560,1560,0
|
|
20231207,181100,120116242,1560,1560,1560,1560,0
|
|
20231207,181000,120116242,1560,1560,1560,1560,0
|
|
20231207,180900,120116242,1560,1560,1560,1560,0
|
|
20231207,180800,120116242,1560,1560,1560,1560,0
|
|
20231207,180700,120116242,1560,1560,1560,1560,0
|
|
20231207,180600,120116242,1560,1560,1560,1560,0
|
|
20231207,180500,120116242,1560,1560,1560,1560,0
|
|
20231207,180400,120116242,1560,1560,1560,1560,0
|
|
20231207,180300,120116242,1560,1560,1560,1560,0
|
|
20231207,180200,120116242,1560,1560,1560,1560,0
|
|
20231207,180100,120116242,1560,1560,1560,1560,0
|
|
20231207,180000,120116242,1560,1560,1560,1560,0
|
|
20231207,175900,120116242,1560,1560,1560,1560,0
|
|
20231207,175800,120116242,1560,1560,1560,1560,0
|
|
20231207,175700,120116242,1560,1560,1560,1560,0
|
|
20231207,175600,120116242,1560,1560,1560,1560,0
|
|
20231207,175500,120116242,1560,1560,1560,1560,0
|
|
20231207,175400,120116242,1560,1560,1560,1560,0
|
|
20231207,175300,120116242,1560,1560,1560,1560,0
|
|
20231207,175200,120116242,1560,1560,1560,1560,2604
|
|
20231207,175100,120116242,1560,1560,1560,1560,0
|
|
20231207,175000,120116242,1560,1560,1560,1560,0
|
|
20231207,174900,120116242,1560,1560,1560,1560,0
|
|
20231207,174800,120116242,1560,1560,1560,1560,0
|
|
20231207,174700,120116242,1560,1560,1560,1560,0
|
|
20231207,174600,120116242,1560,1560,1560,1560,0
|
|
20231207,174500,120116242,1560,1560,1560,1560,0
|
|
20231207,174400,120116242,1560,1560,1560,1560,0
|
|
20231207,174300,120116242,1560,1560,1560,1560,0
|
|
20231207,174200,120116242,1560,1560,1560,1560,0
|
|
20231207,174100,120116242,1560,1560,1560,1560,0
|
|
20231207,174000,120116242,1560,1560,1560,1560,0
|
|
20231207,173900,120116242,1560,1560,1560,1560,0
|
|
20231207,173800,120116242,1560,1560,1560,1560,0
|
|
20231207,173700,120116242,1560,1560,1560,1560,0
|
|
20231207,173600,120116242,1560,1560,1560,1560,0
|
|
20231207,173500,120116242,1560,1560,1560,1560,0
|
|
20231207,173400,120116242,1560,1560,1560,1560,0
|
|
20231207,173300,120116242,1560,1560,1560,1560,0
|
|
20231207,173200,120116242,1560,1560,1560,1560,0
|
|
20231207,173100,120116242,1560,1560,1560,1560,0
|
|
20231207,173000,120116242,1560,1560,1560,1560,0
|
|
20231207,172900,120116242,1560,1560,1560,1560,0
|
|
20231207,172800,120116242,1560,1560,1560,1560,0
|
|
20231207,172700,120116242,1560,1560,1560,1560,0
|
|
20231207,172600,120116242,1560,1560,1560,1560,0
|
|
20231207,172500,120116242,1560,1560,1560,1560,0
|
|
20231207,172400,120116242,1560,1560,1560,1560,0
|
|
20231207,172300,120116242,1560,1560,1560,1560,0
|
|
20231207,172200,120116242,1560,1560,1560,1560,2604
|
|
20231207,172100,120116242,1560,1560,1560,1560,0
|
|
20231207,172000,120116242,1560,1560,1560,1560,0
|
|
20231207,171900,120116242,1560,1560,1560,1560,0
|
|
20231207,171800,120116242,1560,1560,1560,1560,0
|
|
20231207,171700,120116242,1560,1560,1560,1560,0
|
|
20231207,171600,120116242,1560,1560,1560,1560,0
|
|
20231207,171500,120116242,1560,1560,1560,1560,0
|
|
20231207,171400,120116242,1560,1560,1560,1560,0
|
|
20231207,171300,120116242,1560,1560,1560,1560,0
|
|
20231207,171200,120116242,1560,1560,1560,1560,0
|
|
20231207,171100,120116242,1560,1560,1560,1560,0
|
|
20231207,171000,120116242,1560,1560,1560,1560,0
|
|
20231207,170900,120116242,1560,1560,1560,1560,0
|
|
20231207,170800,120116242,1560,1560,1560,1560,0
|
|
20231207,170700,120116242,1560,1560,1560,1560,0
|
|
20231207,170600,120116242,1560,1560,1560,1560,0
|
|
20231207,170500,120116242,1560,1560,1560,1560,0
|
|
20231207,170400,120116242,1560,1560,1560,1560,0
|
|
20231207,170300,120116242,1560,1560,1560,1560,0
|
|
20231207,170200,120116242,1560,1560,1560,1560,0
|
|
20231207,170100,120116242,1560,1560,1560,1560,0
|
|
20231207,170000,120116242,1560,1560,1560,1560,0
|
|
20231207,165900,120116242,1560,1560,1560,1560,0
|
|
20231207,165800,120116242,1560,1560,1560,1560,0
|
|
20231207,165700,120116242,1560,1560,1560,1560,0
|
|
20231207,165600,120116242,1560,1560,1560,1560,0
|
|
20231207,165500,120116242,1560,1560,1560,1560,0
|
|
20231207,165400,120116242,1560,1560,1560,1560,0
|
|
20231207,165300,120116242,1560,1560,1560,1560,0
|
|
20231207,165200,120116242,1560,1560,1560,1560,2604
|
|
20231207,165100,120116242,1560,1560,1560,1560,0
|
|
20231207,165000,120116242,1560,1560,1560,1560,0
|
|
20231207,164900,120116242,1560,1560,1560,1560,0
|
|
20231207,164800,120116242,1560,1560,1560,1560,0
|
|
20231207,164700,120116242,1560,1560,1560,1560,0
|
|
20231207,164600,120116242,1560,1560,1560,1560,0
|
|
20231207,164500,120116242,1560,1560,1560,1560,0
|
|
20231207,164400,120116242,1560,1560,1560,1560,0
|
|
20231207,164300,120116242,1560,1560,1560,1560,0
|
|
20231207,164200,120116242,1560,1560,1560,1560,0
|
|
20231207,164100,120116242,1560,1560,1560,1560,0
|
|
20231207,164000,120116242,1560,1560,1560,1560,0
|
|
20231207,163900,120116242,1560,1560,1560,1560,0
|
|
20231207,163800,120116242,1560,1560,1560,1560,0
|
|
20231207,163700,120116242,1560,1560,1560,1560,0
|
|
20231207,163600,120116242,1560,1560,1560,1560,0
|
|
20231207,163500,120116242,1560,1560,1560,1560,0
|
|
20231207,163400,120116242,1560,1560,1560,1560,0
|
|
20231207,163300,120116242,1560,1560,1560,1560,0
|
|
20231207,163200,120116242,1560,1560,1560,1560,0
|
|
20231207,163100,120116242,1560,1560,1560,1560,0
|
|
20231207,163000,120116242,1560,1560,1560,1560,0
|
|
20231207,162900,120116242,1560,1560,1560,1560,0
|
|
20231207,162800,120116242,1560,1560,1560,1560,0
|
|
20231207,162700,120116242,1560,1560,1560,1560,0
|
|
20231207,162600,120116242,1560,1560,1560,1560,0
|
|
20231207,162500,120116242,1560,1560,1560,1560,0
|
|
20231207,162400,120116242,1560,1560,1560,1560,0
|
|
20231207,162300,120116242,1560,1560,1560,1560,0
|
|
20231207,162200,120116242,1560,1560,1560,1560,2604
|
|
20231207,162100,120116242,1560,1560,1560,1560,0
|
|
20231207,162000,120116242,1560,1560,1560,1560,0
|
|
20231207,161900,120116242,1560,1560,1560,1560,0
|
|
20231207,161800,120116242,1560,1560,1560,1560,0
|
|
20231207,161700,120116242,1560,1560,1560,1560,0
|
|
20231207,161600,120116242,1560,1560,1560,1560,0
|
|
20231207,161500,120116242,1560,1560,1560,1560,0
|
|
20231207,161400,120116242,1560,1560,1560,1560,0
|
|
20231207,161300,120116242,1560,1560,1560,1560,0
|
|
20231207,161200,120116242,1560,1560,1560,1560,0
|
|
20231207,161100,120116242,1560,1560,1560,1560,0
|
|
20231207,161000,120116242,1560,1560,1560,1560,0
|
|
20231207,160900,120116242,1560,1560,1560,1560,0
|
|
20231207,160800,120116242,1560,1560,1560,1560,0
|
|
20231207,160700,120116242,1560,1560,1560,1560,0
|
|
20231207,160600,120116242,1560,1560,1560,1560,0
|
|
20231207,160500,120116242,1560,1560,1560,1560,0
|
|
20231207,160400,120116242,1560,1560,1560,1560,0
|
|
20231207,160300,120116242,1560,1560,1560,1560,0
|
|
20231207,160200,120116242,1560,1560,1560,1560,0
|
|
20231207,160100,120116242,1560,1560,1560,1560,0
|
|
20231207,160000,120116242,1560,1560,1560,1560,0
|
|
20231207,155900,120116242,1560,1560,1560,1560,0
|
|
20231207,155800,120116242,1560,1560,1560,1560,0
|
|
20231207,155700,120116242,1560,1560,1560,1560,0
|
|
20231207,155600,120116242,1560,1560,1560,1560,0
|
|
20231207,155500,120116242,1560,1560,1560,1560,0
|
|
20231207,155400,120116242,1560,1560,1560,1560,0
|
|
20231207,155300,120116242,1560,1560,1560,1560,0
|
|
20231207,155200,120116242,1560,1560,1560,1560,2604
|
|
20231207,155100,120116242,1560,1560,1560,1560,0
|
|
20231207,155000,120116242,1560,1560,1560,1560,0
|
|
20231207,154900,120116242,1560,1560,1560,1560,0
|
|
20231207,154800,120116242,1560,1560,1560,1560,0
|
|
20231207,154700,120116242,1560,1560,1560,1560,0
|
|
20231207,154600,120116242,1560,1560,1560,1560,0
|
|
20231207,154500,120116242,1560,1560,1560,1560,0
|
|
20231207,154400,120116242,1560,1560,1560,1560,0
|
|
20231207,154300,120116242,1560,1560,1560,1560,0
|
|
20231207,154200,120116242,1560,1560,1560,1560,0
|
|
20231207,154100,120116242,1560,1560,1560,1560,0
|
|
20231207,154000,120116242,1560,1560,1560,1560,0
|
|
20231207,153900,120116242,1560,1560,1560,1560,0
|
|
20231207,153800,120116242,1560,1560,1560,1560,0
|
|
20231207,153700,120116242,1560,1560,1560,1560,0
|
|
20231207,153600,120116242,1560,1560,1560,1560,0
|
|
20231207,153500,120116242,1560,1560,1560,1560,0
|
|
20231207,153400,120116242,1560,1560,1560,1560,0
|
|
20231207,153300,120116242,1560,1560,1560,1560,0
|
|
20231207,153200,120116242,1560,1560,1560,1560,0
|
|
20231207,153100,120116242,1560,1560,1560,1560,0
|
|
20231207,153000,120116242,1560,1560,1560,1560,2604
|
|
20231207,152900,116054002,1556,1556,1556,1556,0
|
|
20231207,152800,116054002,1556,1556,1556,1556,0
|
|
20231207,152700,116054002,1556,1556,1556,1556,0
|
|
20231207,152600,116054002,1556,1556,1556,1556,0
|
|
20231207,152500,116054002,1556,1556,1556,1556,0
|
|
20231207,152400,116054002,1556,1556,1556,1556,0
|
|
20231207,152300,116054002,1556,1556,1556,1556,0
|
|
20231207,152200,116054002,1556,1556,1556,1556,0
|
|
20231207,152100,116054002,1556,1556,1556,1556,0
|
|
20231207,152000,116054002,1556,1556,1556,1556,0
|
|
20231207,151900,116054002,1556,1556,1556,1556,1028
|
|
20231207,151800,114454434,1556,1556,1556,1556,7000
|
|
20231207,151700,103562434,1556,1556,1556,1556,0
|
|
20231207,151600,103562434,1556,1556,1556,1556,215
|
|
20231207,151500,103227894,1561,1560,1561,1556,290
|
|
20231207,151400,102776405,1560,1560,1560,1560,40
|
|
20231207,151300,102714005,1558,1558,1558,1558,691
|
|
20231207,151200,101637427,1558,1558,1558,1558,0
|
|
20231207,151100,101637427,1558,1558,1558,1558,0
|
|
20231207,151000,101637427,1558,1557,1558,1556,291
|
|
20231207,150900,101184460,1558,1558,1558,1558,0
|
|
20231207,150800,101184460,1558,1558,1558,1558,3
|
|
20231207,150700,101179786,1558,1558,1558,1558,5
|
|
20231207,150600,101171996,1560,1560,1560,1560,1
|
|
20231207,150500,101170436,1557,1557,1557,1557,0
|
|
20231207,150400,101170436,1557,1557,1557,1557,0
|
|
20231207,150300,101170436,1557,1557,1557,1557,1
|
|
20231207,150200,101168879,1561,1561,1561,1561,1
|
|
20231207,150100,101167318,1557,1557,1557,1557,0
|
|
20231207,150000,101167318,1557,1557,1557,1557,64
|
|
20231207,145900,101067670,1557,1558,1561,1557,2742
|
|
20231207,145800,96797073,1558,1558,1558,1558,500
|
|
20231207,145700,96018073,1558,1558,1558,1558,0
|
|
20231207,145600,96018073,1558,1558,1558,1558,0
|
|
20231207,145500,96018073,1558,1558,1558,1558,200
|
|
20231207,145400,95706473,1558,1558,1558,1558,2
|
|
20231207,145300,95703357,1557,1557,1557,1557,1144
|
|
20231207,145200,93922149,1558,1558,1558,1558,0
|
|
20231207,145100,93922149,1558,1558,1558,1558,0
|
|
20231207,145000,93922149,1558,1558,1558,1558,0
|
|
20231207,144900,93922149,1558,1558,1558,1558,2
|
|
20231207,144800,93919033,1558,1558,1558,1558,0
|
|
20231207,144700,93919033,1558,1558,1558,1558,0
|
|
20231207,144600,93919033,1558,1558,1558,1558,1479
|
|
20231207,144500,91614751,1558,1558,1558,1558,0
|
|
20231207,144400,91614751,1558,1558,1558,1558,0
|
|
20231207,144300,91614751,1558,1558,1558,1558,1361
|
|
20231207,144200,89494313,1558,1559,1559,1558,2560
|
|
20231207,144100,85505830,1562,1562,1562,1562,0
|
|
20231207,144000,85505830,1562,1562,1562,1562,0
|
|
20231207,143900,85505830,1562,1562,1562,1562,0
|
|
20231207,143800,85505830,1562,1562,1562,1562,0
|
|
20231207,143700,85505830,1562,1562,1562,1562,0
|
|
20231207,143600,85505830,1562,1562,1562,1562,0
|
|
20231207,143500,85505830,1562,1562,1562,1562,0
|
|
20231207,143400,85505830,1562,1559,1562,1558,3601
|
|
20231207,143300,79895378,1558,1558,1558,1558,0
|
|
20231207,143200,79895378,1558,1558,1558,1558,0
|
|
20231207,143100,79895378,1558,1558,1558,1558,0
|
|
20231207,143000,79895378,1558,1558,1558,1558,0
|
|
20231207,142900,79895378,1558,1558,1558,1558,0
|
|
20231207,142800,79895378,1558,1558,1558,1558,0
|
|
20231207,142700,79895378,1558,1558,1558,1558,0
|
|
20231207,142600,79895378,1558,1558,1558,1558,0
|
|
20231207,142500,79895378,1558,1558,1558,1558,0
|
|
20231207,142400,79895378,1558,1558,1558,1558,0
|
|
20231207,142300,79895378,1558,1558,1558,1558,0
|
|
20231207,142200,79895378,1558,1558,1558,1558,0
|
|
20231207,142100,79895378,1558,1558,1558,1558,0
|
|
20231207,142000,79895378,1558,1558,1558,1558,0
|
|
20231207,141900,79895378,1558,1558,1558,1558,0
|
|
20231207,141800,79895378,1558,1558,1558,1558,550
|
|
20231207,141700,79038478,1558,1558,1558,1558,0
|
|
20231207,141600,79038478,1558,1559,1559,1558,1000
|
|
20231207,141500,77480432,1559,1559,1559,1559,0
|
|
20231207,141400,77480432,1559,1559,1559,1559,0
|
|
20231207,141300,77480432,1559,1559,1559,1559,54
|
|
20231207,141200,77396246,1562,1562,1562,1562,0
|
|
20231207,141100,77396246,1562,1562,1562,1562,0
|
|
20231207,141000,77396246,1562,1562,1562,1562,0
|
|
20231207,140900,77396246,1562,1562,1562,1562,1
|
|
20231207,140800,77394684,1560,1560,1560,1560,0
|
|
20231207,140700,77394684,1560,1560,1560,1560,0
|
|
20231207,140600,77394684,1560,1560,1560,1560,0
|
|
20231207,140500,77394684,1560,1560,1560,1560,0
|
|
20231207,140400,77394684,1560,1560,1560,1560,0
|
|
20231207,140300,77394684,1560,1560,1560,1560,2765
|
|
20231207,140200,73081284,1559,1559,1559,1559,0
|
|
20231207,140100,73081284,1559,1559,1559,1559,0
|
|
20231207,140000,73081284,1559,1559,1559,1559,1494
|
|
20231207,135900,70752138,1558,1558,1558,1558,0
|
|
20231207,135800,70752138,1558,1558,1558,1558,0
|
|
20231207,135700,70752138,1558,1558,1558,1558,1014
|
|
20231207,135600,69172326,1557,1557,1557,1557,1746
|
|
20231207,135500,66453804,1556,1556,1556,1556,0
|
|
20231207,135400,66453804,1556,1556,1556,1556,0
|
|
20231207,135300,66453804,1556,1556,1556,1556,0
|
|
20231207,135200,66453804,1556,1556,1556,1556,0
|
|
20231207,135100,66453804,1556,1556,1556,1556,0
|
|
20231207,135000,66453804,1556,1556,1556,1556,0
|
|
20231207,134900,66453804,1556,1556,1556,1556,0
|
|
20231207,134800,66453804,1556,1556,1556,1556,173
|
|
20231207,134700,66184616,1557,1557,1557,1557,0
|
|
20231207,134600,66184616,1557,1557,1557,1557,0
|
|
20231207,134500,66184616,1557,1557,1557,1557,0
|
|
20231207,134400,66184616,1557,1557,1557,1557,0
|
|
20231207,134300,66184616,1557,1557,1557,1557,0
|
|
20231207,134200,66184616,1557,1557,1557,1557,4
|
|
20231207,134100,66178388,1557,1557,1557,1557,0
|
|
20231207,134000,66178388,1557,1557,1557,1557,0
|
|
20231207,133900,66178388,1557,1557,1557,1557,200
|
|
20231207,133800,65866988,1557,1557,1557,1557,50
|
|
20231207,133700,65789138,1556,1556,1556,1556,0
|
|
20231207,133600,65789138,1556,1556,1556,1556,0
|
|
20231207,133500,65789138,1556,1556,1556,1556,0
|
|
20231207,133400,65789138,1556,1556,1556,1556,0
|
|
20231207,133300,65789138,1556,1556,1556,1556,0
|
|
20231207,133200,65789138,1556,1557,1557,1556,5705
|
|
20231207,133100,56908758,1558,1558,1558,1558,786
|
|
20231207,133000,55684170,1558,1558,1558,1558,0
|
|
20231207,132900,55684170,1558,1558,1558,1558,0
|
|
20231207,132800,55684170,1558,1558,1558,1558,400
|
|
20231207,132700,55060970,1558,1558,1558,1558,0
|
|
20231207,132600,55060970,1558,1558,1558,1558,0
|
|
20231207,132500,55060970,1558,1558,1558,1558,0
|
|
20231207,132400,55060970,1558,1558,1558,1558,1097
|
|
20231207,132300,53351844,1558,1558,1558,1558,0
|
|
20231207,132200,53351844,1558,1558,1558,1558,0
|
|
20231207,132100,53351844,1558,1558,1558,1558,0
|
|
20231207,132000,53351844,1558,1558,1558,1558,0
|
|
20231207,131900,53351844,1558,1558,1558,1558,0
|
|
20231207,131800,53351844,1558,1558,1558,1558,0
|
|
20231207,131700,53351844,1558,1558,1558,1558,0
|
|
20231207,131600,53351844,1558,1558,1558,1558,0
|
|
20231207,131500,53351844,1558,1558,1558,1558,0
|
|
20231207,131400,53351844,1558,1558,1558,1558,0
|
|
20231207,131300,53351844,1558,1558,1558,1558,0
|
|
20231207,131200,53351844,1558,1558,1558,1558,0
|
|
20231207,131100,53351844,1558,1558,1558,1558,0
|
|
20231207,131000,53351844,1558,1558,1558,1558,0
|
|
20231207,130900,53351844,1558,1558,1558,1558,0
|
|
20231207,130800,53351844,1558,1558,1558,1558,631
|
|
20231207,130700,52368746,1558,1558,1558,1558,0
|
|
20231207,130600,52368746,1558,1558,1558,1558,5
|
|
20231207,130500,52360956,1559,1559,1559,1559,0
|
|
20231207,130400,52360956,1559,1559,1559,1559,0
|
|
20231207,130300,52360956,1559,1559,1559,1559,13
|
|
20231207,130200,52340689,1559,1559,1559,1559,0
|
|
20231207,130100,52340689,1559,1559,1559,1559,0
|
|
20231207,130000,52340689,1559,1559,1559,1559,0
|
|
20231207,125900,52340689,1559,1559,1559,1559,0
|
|
20231207,125800,52340689,1559,1559,1559,1559,0
|
|
20231207,125700,52340689,1559,1559,1559,1559,0
|
|
20231207,125600,52340689,1559,1559,1559,1559,0
|
|
20231207,125500,52340689,1559,1559,1559,1559,0
|
|
20231207,125400,52340689,1559,1559,1559,1559,330
|
|
20231207,125300,51826219,1559,1559,1559,1559,0
|
|
20231207,125200,51826219,1559,1559,1559,1559,0
|
|
20231207,125100,51826219,1559,1559,1559,1559,2163
|
|
20231207,125000,48454102,1559,1559,1559,1559,0
|
|
20231207,124900,48454102,1559,1559,1559,1559,40
|
|
20231207,124800,48391742,1560,1559,1560,1559,105
|
|
20231207,124700,48228042,1560,1560,1560,1560,5
|
|
20231207,124600,48220242,1560,1560,1560,1560,5
|
|
20231207,124500,48212442,1560,1560,1560,1560,5
|
|
20231207,124400,48204642,1560,1563,1563,1560,216
|
|
20231207,124300,47867679,1559,1559,1559,1559,0
|
|
20231207,124200,47867679,1559,1560,1560,1559,2990
|
|
20231207,124100,43203769,1559,1560,1560,1559,152
|
|
20231207,124000,42966796,1560,1560,1560,1560,0
|
|
20231207,123900,42966796,1560,1560,1560,1560,0
|
|
20231207,123800,42966796,1560,1560,1560,1560,16
|
|
20231207,123700,42941836,1560,1560,1560,1560,18
|
|
20231207,123600,42913756,1560,1560,1560,1560,0
|
|
20231207,123500,42913756,1560,1560,1560,1560,105
|
|
20231207,123400,42749956,1560,1560,1560,1560,5
|
|
20231207,123300,42742156,1560,1561,1561,1560,361
|
|
20231207,123200,42178995,1560,1560,1560,1560,0
|
|
20231207,123100,42178995,1560,1560,1560,1560,0
|
|
20231207,123000,42178995,1560,1560,1560,1560,0
|
|
20231207,122900,42178995,1560,1560,1560,1560,0
|
|
20231207,122800,42178995,1560,1560,1560,1560,991
|
|
20231207,122700,40633035,1560,1560,1560,1560,1770
|
|
20231207,122600,37871835,1560,1560,1560,1560,992
|
|
20231207,122500,36324315,1563,1563,1563,1563,0
|
|
20231207,122400,36324315,1563,1563,1563,1563,0
|
|
20231207,122300,36324315,1563,1563,1563,1563,0
|
|
20231207,122200,36324315,1563,1563,1563,1563,0
|
|
20231207,122100,36324315,1563,1563,1563,1563,0
|
|
20231207,122000,36324315,1563,1563,1563,1563,1
|
|
20231207,121900,36322752,1561,1561,1561,1561,406
|
|
20231207,121800,35688986,1561,1561,1561,1561,2
|
|
20231207,121700,35685864,1559,1559,1559,1559,0
|
|
20231207,121600,35685864,1559,1559,1559,1559,0
|
|
20231207,121500,35685864,1559,1559,1559,1559,100
|
|
20231207,121400,35529964,1559,1559,1559,1559,1
|
|
20231207,121300,35528405,1561,1561,1561,1561,173
|
|
20231207,121200,35258352,1561,1561,1561,1561,3
|
|
20231207,121100,35253669,1561,1561,1561,1561,0
|
|
20231207,121000,35253669,1561,1561,1561,1561,0
|
|
20231207,120900,35253669,1561,1561,1561,1561,0
|
|
20231207,120800,35253669,1561,1561,1561,1561,0
|
|
20231207,120700,35253669,1561,1561,1561,1561,0
|
|
20231207,120600,35253669,1561,1561,1561,1561,0
|
|
20231207,120500,35253669,1561,1561,1561,1561,0
|
|
20231207,120400,35253669,1561,1561,1561,1561,1
|
|
20231207,120300,35252108,1559,1559,1559,1559,0
|
|
20231207,120200,35252108,1559,1559,1559,1559,0
|
|
20231207,120100,35252108,1559,1559,1559,1559,533
|
|
20231207,120000,34421161,1559,1559,1559,1559,4
|
|
20231207,115900,34414925,1559,1559,1559,1559,1277
|
|
20231207,115800,32424082,1559,1559,1559,1559,0
|
|
20231207,115700,32424082,1559,1559,1559,1559,0
|
|
20231207,115600,32424082,1559,1560,1560,1559,135
|
|
20231207,115500,32213613,1560,1560,1560,1560,4
|
|
20231207,115400,32207373,1560,1560,1560,1560,361
|
|
20231207,115300,31644213,1561,1561,1561,1561,4
|
|
20231207,115200,31637969,1561,1561,1561,1561,397
|
|
20231207,115100,31018252,1561,1561,1561,1561,0
|
|
20231207,115000,31018252,1561,1561,1561,1561,0
|
|
20231207,114900,31018252,1561,1561,1561,1561,4
|
|
20231207,114800,31012008,1560,1560,1560,1560,343
|
|
20231207,114700,30476928,1560,1560,1560,1560,0
|
|
20231207,114600,30476928,1560,1560,1560,1560,0
|
|
20231207,114500,30476928,1560,1560,1560,1560,0
|
|
20231207,114400,30476928,1560,1560,1560,1560,0
|
|
20231207,114300,30476928,1560,1560,1560,1560,0
|
|
20231207,114200,30476928,1560,1560,1560,1560,0
|
|
20231207,114100,30476928,1560,1560,1560,1560,0
|
|
20231207,114000,30476928,1560,1560,1560,1560,10
|
|
20231207,113900,30461328,1560,1560,1560,1560,0
|
|
20231207,113800,30461328,1560,1560,1560,1560,0
|
|
20231207,113700,30461328,1560,1560,1560,1560,0
|
|
20231207,113600,30461328,1560,1560,1560,1560,0
|
|
20231207,113500,30461328,1560,1560,1560,1560,0
|
|
20231207,113400,30461328,1560,1559,1560,1559,311
|
|
20231207,113300,29976474,1559,1559,1559,1559,6
|
|
20231207,113200,29967120,1559,1559,1559,1559,0
|
|
20231207,113100,29967120,1559,1559,1559,1559,0
|
|
20231207,113000,29967120,1559,1559,1559,1559,5
|
|
20231207,112900,29959325,1559,1559,1559,1559,5
|
|
20231207,112800,29951530,1559,1559,1559,1559,5
|
|
20231207,112700,29943735,1559,1559,1559,1559,898
|
|
20231207,112600,28543753,1559,1559,1559,1559,0
|
|
20231207,112500,28543753,1559,1559,1559,1559,0
|
|
20231207,112400,28543753,1559,1559,1559,1559,0
|
|
20231207,112300,28543753,1559,1559,1559,1559,0
|
|
20231207,112200,28543753,1559,1559,1559,1559,5
|
|
20231207,112100,28535958,1559,1559,1559,1559,15
|
|
20231207,112000,28512573,1559,1559,1559,1559,200
|
|
20231207,111900,28200773,1558,1559,1559,1558,6
|
|
20231207,111800,28191420,1559,1559,1559,1559,5
|
|
20231207,111700,28183625,1559,1559,1559,1559,5
|
|
20231207,111600,28175830,1559,1559,1559,1559,210
|
|
20231207,111500,27848440,1559,1559,1559,1559,0
|
|
20231207,111400,27848440,1559,1559,1559,1559,4
|
|
20231207,111300,27842204,1558,1558,1558,1558,0
|
|
20231207,111200,27842204,1558,1558,1558,1558,100
|
|
20231207,111100,27686404,1559,1559,1559,1559,0
|
|
20231207,111000,27686404,1559,1559,1559,1559,64
|
|
20231207,110900,27586628,1559,1559,1559,1559,123
|
|
20231207,110800,27394871,1559,1559,1559,1559,0
|
|
20231207,110700,27394871,1559,1559,1559,1559,83
|
|
20231207,110600,27265474,1559,1560,1560,1559,1728
|
|
20231207,110500,24570880,1561,1561,1561,1561,0
|
|
20231207,110400,24570880,1561,1561,1561,1561,10
|
|
20231207,110300,24555270,1560,1560,1560,1560,0
|
|
20231207,110200,24555270,1560,1560,1560,1560,0
|
|
20231207,110100,24555270,1560,1560,1560,1560,0
|
|
20231207,110000,24555270,1560,1560,1560,1560,0
|
|
20231207,105900,24555270,1560,1560,1560,1560,465
|
|
20231207,105800,23829870,1560,1560,1560,1560,135
|
|
20231207,105700,23619270,1563,1563,1563,1563,44
|
|
20231207,105600,23550498,1563,1563,1563,1563,22
|
|
20231207,105500,23516112,1563,1563,1563,1563,0
|
|
20231207,105400,23516112,1563,1563,1563,1563,310
|
|
20231207,105300,23031582,1563,1563,1563,1563,0
|
|
20231207,105200,23031582,1563,1563,1563,1563,0
|
|
20231207,105100,23031582,1563,1563,1563,1563,0
|
|
20231207,105000,23031582,1563,1563,1563,1563,1
|
|
20231207,104900,23030019,1560,1560,1560,1560,0
|
|
20231207,104800,23030019,1560,1560,1560,1560,50
|
|
20231207,104700,22952019,1560,1560,1560,1560,0
|
|
20231207,104600,22952019,1560,1560,1560,1560,64
|
|
20231207,104500,22852179,1564,1564,1564,1564,0
|
|
20231207,104400,22852179,1564,1564,1564,1564,0
|
|
20231207,104300,22852179,1564,1564,1564,1564,0
|
|
20231207,104200,22852179,1564,1564,1564,1564,0
|
|
20231207,104100,22852179,1564,1564,1564,1564,0
|
|
20231207,104000,22852179,1564,1564,1564,1564,0
|
|
20231207,103900,22852179,1564,1564,1564,1564,0
|
|
20231207,103800,22852179,1564,1564,1564,1564,0
|
|
20231207,103700,22852179,1564,1564,1564,1564,0
|
|
20231207,103600,22852179,1564,1564,1564,1564,0
|
|
20231207,103500,22852179,1564,1564,1564,1564,0
|
|
20231207,103400,22852179,1564,1564,1564,1564,0
|
|
20231207,103300,22852179,1564,1564,1564,1564,0
|
|
20231207,103200,22852179,1564,1564,1564,1564,0
|
|
20231207,103100,22852179,1564,1564,1564,1564,0
|
|
20231207,103000,22852179,1564,1564,1564,1564,0
|
|
20231207,102900,22852179,1564,1564,1564,1564,0
|
|
20231207,102800,22852179,1564,1564,1564,1564,0
|
|
20231207,102700,22852179,1564,1564,1564,1564,0
|
|
20231207,102600,22852179,1564,1563,1564,1563,7
|
|
20231207,102500,22841237,1562,1562,1562,1562,0
|
|
20231207,102400,22841237,1562,1562,1562,1562,200
|
|
20231207,102300,22528837,1564,1564,1564,1564,0
|
|
20231207,102200,22528837,1564,1564,1564,1564,12
|
|
20231207,102100,22510069,1564,1564,1564,1564,0
|
|
20231207,102000,22510069,1564,1563,1564,1563,138
|
|
20231207,101900,22294374,1563,1563,1563,1563,2
|
|
20231207,101800,22291248,1562,1562,1562,1562,0
|
|
20231207,101700,22291248,1562,1562,1562,1562,0
|
|
20231207,101600,22291248,1562,1562,1562,1562,0
|
|
20231207,101500,22291248,1562,1562,1562,1562,0
|
|
20231207,101400,22291248,1562,1562,1562,1562,0
|
|
20231207,101300,22291248,1562,1562,1562,1562,10
|
|
20231207,101200,22275628,1562,1562,1562,1562,2
|
|
20231207,101100,22272504,1559,1559,1559,1559,0
|
|
20231207,101000,22272504,1559,1559,1559,1559,98
|
|
20231207,100900,22119722,1559,1560,1560,1559,519
|
|
20231207,100800,21310184,1561,1561,1561,1561,426
|
|
20231207,100700,20645198,1561,1561,1561,1561,0
|
|
20231207,100600,20645198,1561,1561,1561,1561,0
|
|
20231207,100500,20645198,1561,1561,1561,1561,0
|
|
20231207,100400,20645198,1561,1561,1561,1561,0
|
|
20231207,100300,20645198,1561,1561,1561,1561,0
|
|
20231207,100200,20645198,1561,1561,1561,1561,0
|
|
20231207,100100,20645198,1561,1561,1561,1561,180
|
|
20231207,100000,20364218,1561,1561,1561,1561,0
|
|
20231207,095900,20364218,1561,1561,1561,1561,44
|
|
20231207,095800,20295534,1561,1561,1561,1561,276
|
|
20231207,095700,19864698,1563,1563,1563,1563,0
|
|
20231207,095600,19864698,1563,1563,1563,1563,0
|
|
20231207,095500,19864698,1563,1563,1563,1563,0
|
|
20231207,095400,19864698,1563,1563,1563,1563,0
|
|
20231207,095300,19864698,1563,1563,1563,1563,0
|
|
20231207,095200,19864698,1563,1563,1563,1563,0
|
|
20231207,095100,19864698,1563,1563,1563,1563,25
|
|
20231207,095000,19825623,1560,1560,1560,1560,1575
|
|
20231207,094900,17368623,1558,1560,1560,1558,2
|
|
20231207,094800,17365505,1558,1560,1560,1558,23
|
|
20231207,094700,17329627,1558,1558,1558,1558,207
|
|
20231207,094600,17007121,1557,1557,1557,1557,0
|
|
20231207,094500,17007121,1557,1557,1557,1557,0
|
|
20231207,094400,17007121,1557,1557,1557,1557,0
|
|
20231207,094300,17007121,1557,1557,1557,1557,1
|
|
20231207,094200,17005564,1558,1558,1558,1558,151
|
|
20231207,094100,16770306,1558,1558,1558,1558,0
|
|
20231207,094000,16770306,1558,1558,1558,1558,0
|
|
20231207,093900,16770306,1558,1558,1558,1558,0
|
|
20231207,093800,16770306,1558,1560,1560,1558,2
|
|
20231207,093700,16767188,1560,1560,1560,1560,1
|
|
20231207,093600,16765628,1558,1558,1558,1558,0
|
|
20231207,093500,16765628,1558,1558,1558,1558,0
|
|
20231207,093400,16765628,1558,1558,1558,1558,0
|
|
20231207,093300,16765628,1558,1558,1558,1558,1
|
|
20231207,093200,16764070,1559,1559,1559,1559,640
|
|
20231207,093100,15766310,1560,1560,1560,1560,400
|
|
20231207,093000,15142310,1559,1560,1560,1559,218
|
|
20231207,092900,14802231,1560,1560,1560,1560,1
|
|
20231207,092800,14800671,1564,1564,1564,1564,0
|
|
20231207,092700,14800671,1564,1564,1564,1564,0
|
|
20231207,092600,14800671,1564,1564,1564,1564,0
|
|
20231207,092500,14800671,1564,1564,1564,1564,0
|
|
20231207,092400,14800671,1564,1564,1564,1564,0
|
|
20231207,092300,14800671,1564,1564,1564,1564,4
|
|
20231207,092200,14794415,1564,1561,1564,1561,1000
|
|
20231207,092100,13232525,1563,1563,1563,1563,0
|
|
20231207,092000,13232525,1563,1563,1563,1563,0
|
|
20231207,091900,13232525,1563,1563,1563,1563,1
|
|
20231207,091800,13230962,1559,1558,1559,1558,516
|
|
20231207,091700,12426718,1559,1559,1559,1559,0
|
|
20231207,091600,12426718,1559,1559,1559,1559,0
|
|
20231207,091500,12426718,1559,1559,1559,1559,0
|
|
20231207,091400,12426718,1559,1559,1559,1559,0
|
|
20231207,091300,12426718,1559,1559,1559,1559,0
|
|
20231207,091200,12426718,1559,1559,1559,1559,0
|
|
20231207,091100,12426718,1559,1559,1559,1559,1
|
|
20231207,091000,12425159,1554,1555,1555,1554,817
|
|
20231207,090900,11155224,1555,1555,1555,1555,100
|
|
20231207,090800,10999724,1553,1553,1553,1553,0
|
|
20231207,090700,10999724,1553,1553,1553,1553,0
|
|
20231207,090600,10999724,1553,1554,1554,1553,5500
|
|
20231207,090500,2458027,1553,1555,1555,1553,1014
|
|
20231207,090400,882385,1559,1559,1559,1559,0
|
|
20231207,090300,882385,1559,1559,1559,1559,1
|
|
20231207,090200,880826,1555,1555,1555,1555,0
|
|
20231207,090100,880826,1555,1555,1555,1555,0
|
|
20231207,090000,880826,1555,1559,1559,1555,565
|