625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,192200,101686646,1580,1580,1580,1580,723
|
|
20231208,192100,101686646,1580,1580,1580,1580,0
|
|
20231208,192000,101686646,1580,1580,1580,1580,0
|
|
20231208,191900,101686646,1580,1580,1580,1580,0
|
|
20231208,191800,101686646,1580,1580,1580,1580,0
|
|
20231208,191700,101686646,1580,1580,1580,1580,0
|
|
20231208,191600,101686646,1580,1580,1580,1580,0
|
|
20231208,191500,101686646,1580,1580,1580,1580,0
|
|
20231208,191400,101686646,1580,1580,1580,1580,0
|
|
20231208,191300,101686646,1580,1580,1580,1580,0
|
|
20231208,191200,101686646,1580,1580,1580,1580,0
|
|
20231208,191100,101686646,1580,1580,1580,1580,0
|
|
20231208,191000,101686646,1580,1580,1580,1580,0
|
|
20231208,190900,101686646,1580,1580,1580,1580,0
|
|
20231208,190800,101686646,1580,1580,1580,1580,0
|
|
20231208,190700,101686646,1580,1580,1580,1580,0
|
|
20231208,190600,101686646,1580,1580,1580,1580,0
|
|
20231208,190500,101686646,1580,1580,1580,1580,0
|
|
20231208,190400,101686646,1580,1580,1580,1580,0
|
|
20231208,190300,101686646,1580,1580,1580,1580,0
|
|
20231208,190200,101686646,1580,1580,1580,1580,0
|
|
20231208,190100,101686646,1580,1580,1580,1580,0
|
|
20231208,190000,101686646,1580,1580,1580,1580,0
|
|
20231208,185900,101686646,1580,1580,1580,1580,0
|
|
20231208,185800,101686646,1580,1580,1580,1580,0
|
|
20231208,185700,101686646,1580,1580,1580,1580,0
|
|
20231208,185600,101686646,1580,1580,1580,1580,0
|
|
20231208,185500,101686646,1580,1580,1580,1580,0
|
|
20231208,185400,101686646,1580,1580,1580,1580,0
|
|
20231208,185300,101686646,1580,1580,1580,1580,0
|
|
20231208,185200,101686646,1580,1580,1580,1580,723
|
|
20231208,185100,101686646,1580,1580,1580,1580,0
|
|
20231208,185000,101686646,1580,1580,1580,1580,0
|
|
20231208,184900,101686646,1580,1580,1580,1580,0
|
|
20231208,184800,101686646,1580,1580,1580,1580,0
|
|
20231208,184700,101686646,1580,1580,1580,1580,0
|
|
20231208,184600,101686646,1580,1580,1580,1580,0
|
|
20231208,184500,101686646,1580,1580,1580,1580,0
|
|
20231208,184400,101686646,1580,1580,1580,1580,0
|
|
20231208,184300,101686646,1580,1580,1580,1580,0
|
|
20231208,184200,101686646,1580,1580,1580,1580,0
|
|
20231208,184100,101686646,1580,1580,1580,1580,0
|
|
20231208,184000,101686646,1580,1580,1580,1580,0
|
|
20231208,183900,101686646,1580,1580,1580,1580,0
|
|
20231208,183800,101686646,1580,1580,1580,1580,0
|
|
20231208,183700,101686646,1580,1580,1580,1580,0
|
|
20231208,183600,101686646,1580,1580,1580,1580,0
|
|
20231208,183500,101686646,1580,1580,1580,1580,0
|
|
20231208,183400,101686646,1580,1580,1580,1580,0
|
|
20231208,183300,101686646,1580,1580,1580,1580,0
|
|
20231208,183200,101686646,1580,1580,1580,1580,0
|
|
20231208,183100,101686646,1580,1580,1580,1580,0
|
|
20231208,183000,101686646,1580,1580,1580,1580,0
|
|
20231208,182900,101686646,1580,1580,1580,1580,0
|
|
20231208,182800,101686646,1580,1580,1580,1580,0
|
|
20231208,182700,101686646,1580,1580,1580,1580,0
|
|
20231208,182600,101686646,1580,1580,1580,1580,0
|
|
20231208,182500,101686646,1580,1580,1580,1580,0
|
|
20231208,182400,101686646,1580,1580,1580,1580,0
|
|
20231208,182300,101686646,1580,1580,1580,1580,0
|
|
20231208,182200,101686646,1580,1580,1580,1580,723
|
|
20231208,182100,101686646,1580,1580,1580,1580,0
|
|
20231208,182000,101686646,1580,1580,1580,1580,0
|
|
20231208,181900,101686646,1580,1580,1580,1580,0
|
|
20231208,181800,101686646,1580,1580,1580,1580,0
|
|
20231208,181700,101686646,1580,1580,1580,1580,0
|
|
20231208,181600,101686646,1580,1580,1580,1580,0
|
|
20231208,181500,101686646,1580,1580,1580,1580,0
|
|
20231208,181400,101686646,1580,1580,1580,1580,0
|
|
20231208,181300,101686646,1580,1580,1580,1580,0
|
|
20231208,181200,101686646,1580,1580,1580,1580,0
|
|
20231208,181100,101686646,1580,1580,1580,1580,0
|
|
20231208,181000,101686646,1580,1580,1580,1580,0
|
|
20231208,180900,101686646,1580,1580,1580,1580,0
|
|
20231208,180800,101686646,1580,1580,1580,1580,0
|
|
20231208,180700,101686646,1580,1580,1580,1580,0
|
|
20231208,180600,101686646,1580,1580,1580,1580,0
|
|
20231208,180500,101686646,1580,1580,1580,1580,0
|
|
20231208,180400,101686646,1580,1580,1580,1580,0
|
|
20231208,180300,101686646,1580,1580,1580,1580,0
|
|
20231208,180200,101686646,1580,1580,1580,1580,0
|
|
20231208,180100,101686646,1580,1580,1580,1580,0
|
|
20231208,180000,101686646,1580,1580,1580,1580,0
|
|
20231208,175900,101686646,1580,1580,1580,1580,0
|
|
20231208,175800,101686646,1580,1580,1580,1580,0
|
|
20231208,175700,101686646,1580,1580,1580,1580,0
|
|
20231208,175600,101686646,1580,1580,1580,1580,0
|
|
20231208,175500,101686646,1580,1580,1580,1580,0
|
|
20231208,175400,101686646,1580,1580,1580,1580,0
|
|
20231208,175300,101686646,1580,1580,1580,1580,0
|
|
20231208,175200,101686646,1580,1580,1580,1580,723
|
|
20231208,175100,101686646,1580,1580,1580,1580,0
|
|
20231208,175000,101686646,1580,1580,1580,1580,0
|
|
20231208,174900,101686646,1580,1580,1580,1580,0
|
|
20231208,174800,101686646,1580,1580,1580,1580,0
|
|
20231208,174700,101686646,1580,1580,1580,1580,0
|
|
20231208,174600,101686646,1580,1580,1580,1580,0
|
|
20231208,174500,101686646,1580,1580,1580,1580,0
|
|
20231208,174400,101686646,1580,1580,1580,1580,0
|
|
20231208,174300,101686646,1580,1580,1580,1580,0
|
|
20231208,174200,101686646,1580,1580,1580,1580,0
|
|
20231208,174100,101686646,1580,1580,1580,1580,0
|
|
20231208,174000,101686646,1580,1580,1580,1580,0
|
|
20231208,173900,101686646,1580,1580,1580,1580,0
|
|
20231208,173800,101686646,1580,1580,1580,1580,0
|
|
20231208,173700,101686646,1580,1580,1580,1580,0
|
|
20231208,173600,101686646,1580,1580,1580,1580,0
|
|
20231208,173500,101686646,1580,1580,1580,1580,0
|
|
20231208,173400,101686646,1580,1580,1580,1580,0
|
|
20231208,173300,101686646,1580,1580,1580,1580,0
|
|
20231208,173200,101686646,1580,1580,1580,1580,0
|
|
20231208,173100,101686646,1580,1580,1580,1580,0
|
|
20231208,173000,101686646,1580,1580,1580,1580,0
|
|
20231208,172900,101686646,1580,1580,1580,1580,0
|
|
20231208,172800,101686646,1580,1580,1580,1580,0
|
|
20231208,172700,101686646,1580,1580,1580,1580,0
|
|
20231208,172600,101686646,1580,1580,1580,1580,0
|
|
20231208,172500,101686646,1580,1580,1580,1580,0
|
|
20231208,172400,101686646,1580,1580,1580,1580,0
|
|
20231208,172300,101686646,1580,1580,1580,1580,0
|
|
20231208,172200,101686646,1580,1580,1580,1580,723
|
|
20231208,172100,101686646,1580,1580,1580,1580,0
|
|
20231208,172000,101686646,1580,1580,1580,1580,0
|
|
20231208,171900,101686646,1580,1580,1580,1580,0
|
|
20231208,171800,101686646,1580,1580,1580,1580,0
|
|
20231208,171700,101686646,1580,1580,1580,1580,0
|
|
20231208,171600,101686646,1580,1580,1580,1580,0
|
|
20231208,171500,101686646,1580,1580,1580,1580,0
|
|
20231208,171400,101686646,1580,1580,1580,1580,0
|
|
20231208,171300,101686646,1580,1580,1580,1580,0
|
|
20231208,171200,101686646,1580,1580,1580,1580,0
|
|
20231208,171100,101686646,1580,1580,1580,1580,0
|
|
20231208,171000,101686646,1580,1580,1580,1580,0
|
|
20231208,170900,101686646,1580,1580,1580,1580,0
|
|
20231208,170800,101686646,1580,1580,1580,1580,0
|
|
20231208,170700,101686646,1580,1580,1580,1580,0
|
|
20231208,170600,101686646,1580,1580,1580,1580,0
|
|
20231208,170500,101686646,1580,1580,1580,1580,0
|
|
20231208,170400,101686646,1580,1580,1580,1580,0
|
|
20231208,170300,101686646,1580,1580,1580,1580,0
|
|
20231208,170200,101686646,1580,1580,1580,1580,0
|
|
20231208,170100,101686646,1580,1580,1580,1580,0
|
|
20231208,170000,101686646,1580,1580,1580,1580,0
|
|
20231208,165900,101686646,1580,1580,1580,1580,0
|
|
20231208,165800,101686646,1580,1580,1580,1580,0
|
|
20231208,165700,101686646,1580,1580,1580,1580,0
|
|
20231208,165600,101686646,1580,1580,1580,1580,0
|
|
20231208,165500,101686646,1580,1580,1580,1580,0
|
|
20231208,165400,101686646,1580,1580,1580,1580,0
|
|
20231208,165300,101686646,1580,1580,1580,1580,0
|
|
20231208,165200,101686646,1580,1580,1580,1580,723
|
|
20231208,165100,101686646,1580,1580,1580,1580,0
|
|
20231208,165000,101686646,1580,1580,1580,1580,0
|
|
20231208,164900,101686646,1580,1580,1580,1580,0
|
|
20231208,164800,101686646,1580,1580,1580,1580,0
|
|
20231208,164700,101686646,1580,1580,1580,1580,0
|
|
20231208,164600,101686646,1580,1580,1580,1580,0
|
|
20231208,164500,101686646,1580,1580,1580,1580,0
|
|
20231208,164400,101686646,1580,1580,1580,1580,0
|
|
20231208,164300,101686646,1580,1580,1580,1580,0
|
|
20231208,164200,101686646,1580,1580,1580,1580,0
|
|
20231208,164100,101686646,1580,1580,1580,1580,0
|
|
20231208,164000,101686646,1580,1580,1580,1580,0
|
|
20231208,163900,101686646,1580,1580,1580,1580,0
|
|
20231208,163800,101686646,1580,1580,1580,1580,0
|
|
20231208,163700,101686646,1580,1580,1580,1580,0
|
|
20231208,163600,101686646,1580,1580,1580,1580,0
|
|
20231208,163500,101686646,1580,1580,1580,1580,0
|
|
20231208,163400,101686646,1580,1580,1580,1580,0
|
|
20231208,163300,101686646,1580,1580,1580,1580,0
|
|
20231208,163200,101686646,1580,1580,1580,1580,0
|
|
20231208,163100,101686646,1580,1580,1580,1580,0
|
|
20231208,163000,101686646,1580,1580,1580,1580,0
|
|
20231208,162900,101686646,1580,1580,1580,1580,0
|
|
20231208,162800,101686646,1580,1580,1580,1580,0
|
|
20231208,162700,101686646,1580,1580,1580,1580,0
|
|
20231208,162600,101686646,1580,1580,1580,1580,0
|
|
20231208,162500,101686646,1580,1580,1580,1580,0
|
|
20231208,162400,101686646,1580,1580,1580,1580,0
|
|
20231208,162300,101686646,1580,1580,1580,1580,0
|
|
20231208,162200,101686646,1580,1580,1580,1580,723
|
|
20231208,162100,101686646,1580,1580,1580,1580,0
|
|
20231208,162000,101686646,1580,1580,1580,1580,0
|
|
20231208,161900,101686646,1580,1580,1580,1580,0
|
|
20231208,161800,101686646,1580,1580,1580,1580,0
|
|
20231208,161700,101686646,1580,1580,1580,1580,0
|
|
20231208,161600,101686646,1580,1580,1580,1580,0
|
|
20231208,161500,101686646,1580,1580,1580,1580,0
|
|
20231208,161400,101686646,1580,1580,1580,1580,0
|
|
20231208,161300,101686646,1580,1580,1580,1580,0
|
|
20231208,161200,101686646,1580,1580,1580,1580,0
|
|
20231208,161100,101686646,1580,1580,1580,1580,0
|
|
20231208,161000,101686646,1580,1580,1580,1580,0
|
|
20231208,160900,101686646,1580,1580,1580,1580,0
|
|
20231208,160800,101686646,1580,1580,1580,1580,0
|
|
20231208,160700,101686646,1580,1580,1580,1580,0
|
|
20231208,160600,101686646,1580,1580,1580,1580,0
|
|
20231208,160500,101686646,1580,1580,1580,1580,0
|
|
20231208,160400,101686646,1580,1580,1580,1580,0
|
|
20231208,160300,101686646,1580,1580,1580,1580,0
|
|
20231208,160200,101686646,1580,1580,1580,1580,0
|
|
20231208,160100,101686646,1580,1580,1580,1580,0
|
|
20231208,160000,101686646,1580,1580,1580,1580,0
|
|
20231208,155900,101686646,1580,1580,1580,1580,0
|
|
20231208,155800,101686646,1580,1580,1580,1580,0
|
|
20231208,155700,101686646,1580,1580,1580,1580,0
|
|
20231208,155600,101686646,1580,1580,1580,1580,0
|
|
20231208,155500,101686646,1580,1580,1580,1580,0
|
|
20231208,155400,101686646,1580,1580,1580,1580,0
|
|
20231208,155300,101686646,1580,1580,1580,1580,0
|
|
20231208,155200,101686646,1580,1580,1580,1580,723
|
|
20231208,155100,101686646,1580,1580,1580,1580,0
|
|
20231208,155000,101686646,1580,1580,1580,1580,0
|
|
20231208,154900,101686646,1580,1580,1580,1580,0
|
|
20231208,154800,101686646,1580,1580,1580,1580,0
|
|
20231208,154700,101686646,1580,1580,1580,1580,0
|
|
20231208,154600,101686646,1580,1580,1580,1580,0
|
|
20231208,154500,101686646,1580,1580,1580,1580,0
|
|
20231208,154400,101686646,1580,1580,1580,1580,0
|
|
20231208,154300,101686646,1580,1580,1580,1580,0
|
|
20231208,154200,101686646,1580,1580,1580,1580,0
|
|
20231208,154100,101686646,1580,1580,1580,1580,0
|
|
20231208,154000,101686646,1580,1580,1580,1580,0
|
|
20231208,153900,101686646,1580,1580,1580,1580,0
|
|
20231208,153800,101686646,1580,1580,1580,1580,0
|
|
20231208,153700,101686646,1580,1580,1580,1580,0
|
|
20231208,153600,101686646,1580,1580,1580,1580,0
|
|
20231208,153500,101686646,1580,1580,1580,1580,0
|
|
20231208,153400,101686646,1580,1580,1580,1580,0
|
|
20231208,153300,101686646,1580,1580,1580,1580,0
|
|
20231208,153200,101686646,1580,1580,1580,1580,0
|
|
20231208,153100,101686646,1580,1580,1580,1580,0
|
|
20231208,153000,101686646,1580,1580,1580,1580,723
|
|
20231208,152900,100544306,1580,1580,1580,1580,0
|
|
20231208,152800,100544306,1580,1580,1580,1580,0
|
|
20231208,152700,100544306,1580,1580,1580,1580,0
|
|
20231208,152600,100544306,1580,1580,1580,1580,0
|
|
20231208,152500,100544306,1580,1580,1580,1580,0
|
|
20231208,152400,100544306,1580,1580,1580,1580,0
|
|
20231208,152300,100544306,1580,1580,1580,1580,0
|
|
20231208,152200,100544306,1580,1580,1580,1580,0
|
|
20231208,152100,100544306,1580,1580,1580,1580,0
|
|
20231208,152000,100544306,1580,1580,1580,1580,0
|
|
20231208,151900,100544306,1580,1578,1580,1578,3406
|
|
20231208,151800,95165427,1575,1575,1575,1575,0
|
|
20231208,151700,95165427,1575,1575,1575,1575,0
|
|
20231208,151600,95165427,1575,1575,1575,1575,475
|
|
20231208,151500,94417302,1577,1575,1577,1575,1160
|
|
20231208,151400,92588308,1576,1576,1576,1576,652
|
|
20231208,151300,91560756,1576,1576,1576,1576,0
|
|
20231208,151200,91560756,1576,1577,1577,1576,193
|
|
20231208,151100,91256398,1577,1577,1577,1577,0
|
|
20231208,151000,91256398,1577,1577,1577,1577,10
|
|
20231208,150900,91240628,1576,1576,1576,1576,0
|
|
20231208,150800,91240628,1576,1576,1576,1576,0
|
|
20231208,150700,91240628,1576,1576,1576,1576,593
|
|
20231208,150600,90306060,1577,1577,1577,1577,9
|
|
20231208,150500,90291867,1576,1576,1576,1576,0
|
|
20231208,150400,90291867,1576,1576,1576,1576,0
|
|
20231208,150300,90291867,1576,1576,1576,1576,182
|
|
20231208,150200,90005035,1576,1576,1576,1576,0
|
|
20231208,150100,90005035,1576,1576,1576,1576,0
|
|
20231208,150000,90005035,1576,1576,1576,1576,0
|
|
20231208,145900,90005035,1576,1576,1576,1576,63
|
|
20231208,145800,89905747,1575,1575,1575,1575,229
|
|
20231208,145700,89545072,1577,1577,1577,1577,0
|
|
20231208,145600,89545072,1577,1575,1577,1575,701
|
|
20231208,145500,88440995,1575,1575,1575,1575,0
|
|
20231208,145400,88440995,1575,1575,1575,1575,0
|
|
20231208,145300,88440995,1575,1575,1575,1575,44
|
|
20231208,145200,88371695,1575,1575,1575,1575,0
|
|
20231208,145100,88371695,1575,1576,1576,1575,1700
|
|
20231208,145000,85693027,1577,1577,1577,1577,0
|
|
20231208,144900,85693027,1577,1577,1577,1577,0
|
|
20231208,144800,85693027,1577,1577,1577,1577,0
|
|
20231208,144700,85693027,1577,1577,1577,1577,0
|
|
20231208,144600,85693027,1577,1577,1577,1577,0
|
|
20231208,144500,85693027,1577,1577,1577,1577,0
|
|
20231208,144400,85693027,1577,1577,1577,1577,0
|
|
20231208,144300,85693027,1577,1577,1577,1577,0
|
|
20231208,144200,85693027,1577,1577,1577,1577,0
|
|
20231208,144100,85693027,1577,1577,1577,1577,0
|
|
20231208,144000,85693027,1577,1577,1577,1577,0
|
|
20231208,143900,85693027,1577,1577,1577,1577,800
|
|
20231208,143800,84431427,1578,1578,1578,1578,198
|
|
20231208,143700,84118983,1580,1580,1580,1580,0
|
|
20231208,143600,84118983,1580,1580,1580,1580,0
|
|
20231208,143500,84118983,1580,1580,1580,1580,0
|
|
20231208,143400,84118983,1580,1580,1580,1580,0
|
|
20231208,143300,84118983,1580,1580,1580,1580,0
|
|
20231208,143200,84118983,1580,1580,1580,1580,0
|
|
20231208,143100,84118983,1580,1580,1580,1580,0
|
|
20231208,143000,84118983,1580,1580,1580,1580,0
|
|
20231208,142900,84118983,1580,1580,1580,1580,0
|
|
20231208,142800,84118983,1580,1580,1580,1580,0
|
|
20231208,142700,84118983,1580,1580,1580,1580,0
|
|
20231208,142600,84118983,1580,1580,1580,1580,0
|
|
20231208,142500,84118983,1580,1580,1580,1580,0
|
|
20231208,142400,84118983,1580,1580,1580,1580,0
|
|
20231208,142300,84118983,1580,1580,1580,1580,0
|
|
20231208,142200,84118983,1580,1580,1580,1580,0
|
|
20231208,142100,84118983,1580,1580,1580,1580,0
|
|
20231208,142000,84118983,1580,1580,1580,1580,5
|
|
20231208,141900,84111083,1580,1580,1580,1580,0
|
|
20231208,141800,84111083,1580,1580,1580,1580,0
|
|
20231208,141700,84111083,1580,1580,1580,1580,30
|
|
20231208,141600,84063683,1581,1581,1581,1581,1953
|
|
20231208,141500,80975990,1581,1581,1581,1581,0
|
|
20231208,141400,80975990,1581,1581,1581,1581,84
|
|
20231208,141300,80843186,1581,1581,1581,1581,0
|
|
20231208,141200,80843186,1581,1581,1581,1581,0
|
|
20231208,141100,80843186,1581,1581,1581,1581,0
|
|
20231208,141000,80843186,1581,1581,1581,1581,8
|
|
20231208,140900,80830538,1581,1580,1581,1580,1482
|
|
20231208,140800,78488573,1579,1579,1579,1579,16250
|
|
20231208,140700,52829823,1578,1578,1578,1578,0
|
|
20231208,140600,52829823,1578,1578,1578,1578,800
|
|
20231208,140500,51567423,1577,1577,1577,1577,0
|
|
20231208,140400,51567423,1577,1577,1577,1577,0
|
|
20231208,140300,51567423,1577,1577,1577,1577,0
|
|
20231208,140200,51567423,1577,1577,1577,1577,0
|
|
20231208,140100,51567423,1577,1577,1577,1577,0
|
|
20231208,140000,51567423,1577,1577,1577,1577,0
|
|
20231208,135900,51567423,1577,1577,1577,1577,0
|
|
20231208,135800,51567423,1577,1577,1577,1577,1
|
|
20231208,135700,51565846,1578,1578,1578,1578,0
|
|
20231208,135600,51565846,1578,1578,1578,1578,0
|
|
20231208,135500,51565846,1578,1578,1578,1578,0
|
|
20231208,135400,51565846,1578,1578,1578,1578,0
|
|
20231208,135300,51565846,1578,1578,1578,1578,0
|
|
20231208,135200,51565846,1578,1578,1578,1578,0
|
|
20231208,135100,51565846,1578,1578,1578,1578,0
|
|
20231208,135000,51565846,1578,1578,1578,1578,0
|
|
20231208,134900,51565846,1578,1578,1578,1578,0
|
|
20231208,134800,51565846,1578,1578,1578,1578,0
|
|
20231208,134700,51565846,1578,1578,1578,1578,0
|
|
20231208,134600,51565846,1578,1578,1578,1578,2924
|
|
20231208,134500,46951774,1578,1578,1578,1578,801
|
|
20231208,134400,45687796,1577,1577,1577,1577,0
|
|
20231208,134300,45687796,1577,1577,1577,1577,0
|
|
20231208,134200,45687796,1577,1577,1577,1577,0
|
|
20231208,134100,45687796,1577,1577,1577,1577,0
|
|
20231208,134000,45687796,1577,1577,1577,1577,0
|
|
20231208,133900,45687796,1577,1577,1577,1577,2
|
|
20231208,133800,45684642,1578,1578,1578,1578,0
|
|
20231208,133700,45684642,1578,1578,1578,1578,0
|
|
20231208,133600,45684642,1578,1577,1578,1577,1200
|
|
20231208,133500,43791196,1577,1577,1577,1577,0
|
|
20231208,133400,43791196,1577,1577,1577,1577,1
|
|
20231208,133300,43789619,1577,1577,1577,1577,0
|
|
20231208,133200,43789619,1577,1577,1577,1577,0
|
|
20231208,133100,43789619,1577,1577,1577,1577,2
|
|
20231208,133000,43786465,1574,1574,1574,1574,233
|
|
20231208,132900,43419723,1574,1574,1574,1574,767
|
|
20231208,132800,42212465,1574,1574,1574,1574,0
|
|
20231208,132700,42212465,1574,1574,1574,1574,0
|
|
20231208,132600,42212465,1574,1577,1577,1574,2
|
|
20231208,132500,42209314,1578,1578,1578,1578,0
|
|
20231208,132400,42209314,1578,1578,1578,1578,0
|
|
20231208,132300,42209314,1578,1578,1578,1578,0
|
|
20231208,132200,42209314,1578,1578,1578,1578,0
|
|
20231208,132100,42209314,1578,1578,1578,1578,0
|
|
20231208,132000,42209314,1578,1577,1578,1577,100
|
|
20231208,131900,42051515,1577,1577,1577,1577,0
|
|
20231208,131800,42051515,1577,1577,1577,1577,0
|
|
20231208,131700,42051515,1577,1577,1577,1577,0
|
|
20231208,131600,42051515,1577,1577,1577,1577,100
|
|
20231208,131500,41893815,1577,1577,1577,1577,0
|
|
20231208,131400,41893815,1577,1577,1577,1577,0
|
|
20231208,131300,41893815,1577,1577,1577,1577,0
|
|
20231208,131200,41893815,1577,1577,1577,1577,0
|
|
20231208,131100,41893815,1577,1577,1577,1577,1
|
|
20231208,131000,41892238,1571,1571,1571,1571,0
|
|
20231208,130900,41892238,1571,1571,1571,1571,184
|
|
20231208,130800,41603174,1571,1571,1571,1571,0
|
|
20231208,130700,41603174,1571,1571,1571,1571,0
|
|
20231208,130600,41603174,1571,1571,1571,1571,0
|
|
20231208,130500,41603174,1571,1571,1571,1571,0
|
|
20231208,130400,41603174,1571,1571,1571,1571,0
|
|
20231208,130300,41603174,1571,1571,1571,1571,58
|
|
20231208,130200,41512056,1571,1576,1576,1571,2100
|
|
20231208,130100,38211440,1577,1577,1577,1577,0
|
|
20231208,130000,38211440,1577,1577,1577,1577,0
|
|
20231208,125900,38211440,1577,1577,1577,1577,0
|
|
20231208,125800,38211440,1577,1577,1577,1577,0
|
|
20231208,125700,38211440,1577,1577,1577,1577,1442
|
|
20231208,125600,35937406,1579,1579,1579,1579,0
|
|
20231208,125500,35937406,1579,1579,1579,1579,0
|
|
20231208,125400,35937406,1579,1579,1579,1579,0
|
|
20231208,125300,35937406,1579,1579,1579,1579,1237
|
|
20231208,125200,33984183,1579,1579,1579,1579,2
|
|
20231208,125100,33981025,1579,1579,1579,1579,0
|
|
20231208,125000,33981025,1579,1579,1579,1579,2
|
|
20231208,124900,33977867,1579,1579,1579,1579,645
|
|
20231208,124800,32959412,1579,1579,1579,1579,0
|
|
20231208,124700,32959412,1579,1579,1579,1579,0
|
|
20231208,124600,32959412,1579,1579,1579,1579,0
|
|
20231208,124500,32959412,1579,1579,1579,1579,0
|
|
20231208,124400,32959412,1579,1579,1579,1579,2
|
|
20231208,124300,32956254,1580,1579,1580,1579,912
|
|
20231208,124200,31515429,1579,1579,1579,1579,100
|
|
20231208,124100,31357529,1580,1580,1580,1580,0
|
|
20231208,124000,31357529,1580,1580,1580,1580,0
|
|
20231208,123900,31357529,1580,1580,1580,1580,0
|
|
20231208,123800,31357529,1580,1580,1580,1580,0
|
|
20231208,123700,31357529,1580,1580,1580,1580,0
|
|
20231208,123600,31357529,1580,1580,1580,1580,0
|
|
20231208,123500,31357529,1580,1580,1580,1580,0
|
|
20231208,123400,31357529,1580,1580,1580,1580,0
|
|
20231208,123300,31357529,1580,1580,1580,1580,0
|
|
20231208,123200,31357529,1580,1579,1580,1579,100
|
|
20231208,123100,31199550,1579,1579,1579,1579,0
|
|
20231208,123000,31199550,1579,1579,1579,1579,488
|
|
20231208,122900,30428998,1577,1577,1577,1577,0
|
|
20231208,122800,30428998,1577,1577,1577,1577,175
|
|
20231208,122700,30153023,1578,1578,1578,1578,0
|
|
20231208,122600,30153023,1578,1578,1578,1578,0
|
|
20231208,122500,30153023,1578,1578,1578,1578,321
|
|
20231208,122400,29646485,1578,1578,1578,1578,10
|
|
20231208,122300,29630705,1578,1578,1578,1578,0
|
|
20231208,122200,29630705,1578,1578,1578,1578,0
|
|
20231208,122100,29630705,1578,1578,1578,1578,1
|
|
20231208,122000,29629127,1577,1577,1577,1577,0
|
|
20231208,121900,29629127,1577,1577,1577,1577,0
|
|
20231208,121800,29629127,1577,1577,1577,1577,0
|
|
20231208,121700,29629127,1577,1577,1577,1577,80
|
|
20231208,121600,29502967,1577,1577,1577,1577,0
|
|
20231208,121500,29502967,1577,1577,1577,1577,0
|
|
20231208,121400,29502967,1577,1576,1577,1576,139
|
|
20231208,121300,29283884,1576,1576,1576,1576,0
|
|
20231208,121200,29283884,1576,1576,1576,1576,0
|
|
20231208,121100,29283884,1576,1576,1576,1576,0
|
|
20231208,121000,29283884,1576,1576,1576,1576,4
|
|
20231208,120900,29277580,1577,1577,1577,1577,0
|
|
20231208,120800,29277580,1577,1577,1577,1577,0
|
|
20231208,120700,29277580,1577,1577,1577,1577,1
|
|
20231208,120600,29276003,1576,1576,1576,1576,131
|
|
20231208,120500,29069547,1576,1576,1576,1576,0
|
|
20231208,120400,29069547,1576,1576,1576,1576,0
|
|
20231208,120300,29069547,1576,1576,1576,1576,0
|
|
20231208,120200,29069547,1576,1576,1576,1576,0
|
|
20231208,120100,29069547,1576,1576,1576,1576,113
|
|
20231208,120000,28891459,1576,1576,1576,1576,63
|
|
20231208,115900,28792171,1576,1578,1578,1576,358
|
|
20231208,115800,28227933,1577,1577,1577,1577,0
|
|
20231208,115700,28227933,1577,1577,1577,1577,0
|
|
20231208,115600,28227933,1577,1577,1577,1577,507
|
|
20231208,115500,27428394,1576,1576,1576,1576,29
|
|
20231208,115400,27382690,1576,1576,1576,1576,10
|
|
20231208,115300,27366930,1576,1576,1576,1576,395
|
|
20231208,115200,26744410,1576,1576,1576,1576,0
|
|
20231208,115100,26744410,1576,1576,1576,1576,0
|
|
20231208,115000,26744410,1576,1576,1576,1576,1
|
|
20231208,114900,26742834,1575,1575,1575,1575,900
|
|
20231208,114800,25325334,1575,1575,1575,1575,0
|
|
20231208,114700,25325334,1575,1574,1575,1574,312
|
|
20231208,114600,24834146,1574,1574,1574,1574,1
|
|
20231208,114500,24832572,1574,1574,1574,1574,0
|
|
20231208,114400,24832572,1574,1574,1574,1574,9
|
|
20231208,114300,24818406,1574,1574,1574,1574,0
|
|
20231208,114200,24818406,1574,1574,1574,1574,0
|
|
20231208,114100,24818406,1574,1574,1574,1574,0
|
|
20231208,114000,24818406,1574,1574,1574,1574,1
|
|
20231208,113900,24816832,1574,1574,1574,1574,0
|
|
20231208,113800,24816832,1574,1574,1574,1574,0
|
|
20231208,113700,24816832,1574,1574,1574,1574,0
|
|
20231208,113600,24816832,1574,1574,1574,1574,100
|
|
20231208,113500,24659432,1574,1574,1574,1574,0
|
|
20231208,113400,24659432,1574,1574,1574,1574,0
|
|
20231208,113300,24659432,1574,1574,1574,1574,0
|
|
20231208,113200,24659432,1574,1574,1574,1574,1
|
|
20231208,113100,24657858,1575,1575,1575,1575,0
|
|
20231208,113000,24657858,1575,1575,1575,1575,0
|
|
20231208,112900,24657858,1575,1575,1575,1575,0
|
|
20231208,112800,24657858,1575,1575,1575,1575,0
|
|
20231208,112700,24657858,1575,1575,1575,1575,0
|
|
20231208,112600,24657858,1575,1575,1575,1575,0
|
|
20231208,112500,24657858,1575,1574,1575,1574,917
|
|
20231208,112400,23213992,1573,1573,1573,1573,0
|
|
20231208,112300,23213992,1573,1573,1573,1573,0
|
|
20231208,112200,23213992,1573,1573,1573,1573,127
|
|
20231208,112100,23014221,1573,1573,1573,1573,0
|
|
20231208,112000,23014221,1573,1573,1573,1573,0
|
|
20231208,111900,23014221,1573,1573,1573,1573,0
|
|
20231208,111800,23014221,1573,1573,1573,1573,0
|
|
20231208,111700,23014221,1573,1573,1573,1573,0
|
|
20231208,111600,23014221,1573,1572,1573,1572,1032
|
|
20231208,111500,21391510,1571,1572,1572,1571,79
|
|
20231208,111400,21267326,1572,1572,1572,1572,0
|
|
20231208,111300,21267326,1572,1572,1572,1572,295
|
|
20231208,111200,20803586,1572,1572,1572,1572,0
|
|
20231208,111100,20803586,1572,1572,1572,1572,0
|
|
20231208,111000,20803586,1572,1572,1572,1572,0
|
|
20231208,110900,20803586,1572,1572,1572,1572,1
|
|
20231208,110800,20802014,1571,1571,1571,1571,800
|
|
20231208,110700,19545214,1571,1571,1571,1571,3
|
|
20231208,110600,19540501,1571,1569,1571,1569,395
|
|
20231208,110500,18920072,1569,1569,1569,1569,1555
|
|
20231208,110400,16480277,1569,1569,1569,1569,0
|
|
20231208,110300,16480277,1569,1569,1569,1569,11
|
|
20231208,110200,16463018,1569,1569,1569,1569,300
|
|
20231208,110100,15992318,1569,1569,1569,1569,0
|
|
20231208,110000,15992318,1569,1569,1569,1569,0
|
|
20231208,105900,15992318,1569,1569,1569,1569,0
|
|
20231208,105800,15992318,1569,1569,1569,1569,0
|
|
20231208,105700,15992318,1569,1569,1569,1569,0
|
|
20231208,105600,15992318,1569,1569,1569,1569,0
|
|
20231208,105500,15992318,1569,1569,1569,1569,1
|
|
20231208,105400,15990749,1569,1569,1569,1569,31
|
|
20231208,105300,15942110,1569,1569,1569,1569,10
|
|
20231208,105200,15926420,1569,1569,1569,1569,0
|
|
20231208,105100,15926420,1569,1569,1569,1569,0
|
|
20231208,105000,15926420,1569,1569,1569,1569,9
|
|
20231208,104900,15912299,1569,1569,1569,1569,0
|
|
20231208,104800,15912299,1569,1569,1569,1569,0
|
|
20231208,104700,15912299,1569,1569,1569,1569,0
|
|
20231208,104600,15912299,1569,1569,1569,1569,0
|
|
20231208,104500,15912299,1569,1569,1569,1569,0
|
|
20231208,104400,15912299,1569,1569,1569,1569,0
|
|
20231208,104300,15912299,1569,1569,1569,1569,141
|
|
20231208,104200,15691070,1569,1569,1569,1569,0
|
|
20231208,104100,15691070,1569,1569,1569,1569,0
|
|
20231208,104000,15691070,1569,1569,1569,1569,0
|
|
20231208,103900,15691070,1569,1569,1569,1569,0
|
|
20231208,103800,15691070,1569,1569,1569,1569,259
|
|
20231208,103700,15284699,1569,1569,1569,1569,0
|
|
20231208,103600,15284699,1569,1571,1571,1569,34
|
|
20231208,103500,15231311,1569,1569,1569,1569,0
|
|
20231208,103400,15231311,1569,1570,1570,1569,1479
|
|
20231208,103300,12909927,1570,1570,1570,1570,0
|
|
20231208,103200,12909927,1570,1570,1570,1570,0
|
|
20231208,103100,12909927,1570,1570,1570,1570,0
|
|
20231208,103000,12909927,1570,1570,1570,1570,0
|
|
20231208,102900,12909927,1570,1570,1570,1570,5
|
|
20231208,102800,12902077,1570,1570,1570,1570,0
|
|
20231208,102700,12902077,1570,1570,1570,1570,5
|
|
20231208,102600,12894227,1570,1570,1570,1570,0
|
|
20231208,102500,12894227,1570,1570,1570,1570,0
|
|
20231208,102400,12894227,1570,1570,1570,1570,64
|
|
20231208,102300,12793747,1570,1570,1570,1570,0
|
|
20231208,102200,12793747,1570,1570,1570,1570,0
|
|
20231208,102100,12793747,1570,1570,1570,1570,1
|
|
20231208,102000,12792177,1571,1571,1571,1571,200
|
|
20231208,101900,12477977,1570,1570,1570,1570,0
|
|
20231208,101800,12477977,1570,1570,1570,1570,20
|
|
20231208,101700,12446577,1569,1569,1569,1569,0
|
|
20231208,101600,12446577,1569,1569,1569,1569,0
|
|
20231208,101500,12446577,1569,1569,1569,1569,0
|
|
20231208,101400,12446577,1569,1569,1569,1569,0
|
|
20231208,101300,12446577,1569,1569,1570,1568,302
|
|
20231208,101200,11972598,1568,1568,1568,1568,0
|
|
20231208,101100,11972598,1568,1568,1568,1568,0
|
|
20231208,101000,11972598,1568,1568,1568,1568,0
|
|
20231208,100900,11972598,1568,1568,1568,1568,0
|
|
20231208,100800,11972598,1568,1568,1568,1568,0
|
|
20231208,100700,11972598,1568,1568,1568,1568,0
|
|
20231208,100600,11972598,1568,1568,1568,1568,0
|
|
20231208,100500,11972598,1568,1568,1568,1568,1399
|
|
20231208,100400,9778966,1568,1568,1568,1568,74
|
|
20231208,100300,9662934,1568,1568,1568,1568,63
|
|
20231208,100200,9564150,1570,1570,1570,1570,828
|
|
20231208,100100,8264190,1568,1569,1569,1568,204
|
|
20231208,100000,7944115,1569,1569,1569,1569,0
|
|
20231208,095900,7944115,1569,1569,1569,1569,12
|
|
20231208,095800,7925287,1569,1569,1569,1569,0
|
|
20231208,095700,7925287,1569,1569,1569,1569,1
|
|
20231208,095600,7923718,1570,1570,1570,1570,254
|
|
20231208,095500,7524938,1568,1568,1568,1568,0
|
|
20231208,095400,7524938,1568,1568,1568,1568,0
|
|
20231208,095300,7524938,1568,1568,1568,1568,0
|
|
20231208,095200,7524938,1568,1568,1568,1568,0
|
|
20231208,095100,7524938,1568,1568,1568,1568,0
|
|
20231208,095000,7524938,1568,1570,1570,1568,2
|
|
20231208,094900,7521800,1567,1567,1567,1567,0
|
|
20231208,094800,7521800,1567,1567,1567,1567,0
|
|
20231208,094700,7521800,1567,1567,1567,1567,0
|
|
20231208,094600,7521800,1567,1567,1567,1567,0
|
|
20231208,094500,7521800,1567,1567,1567,1567,0
|
|
20231208,094400,7521800,1567,1567,1567,1567,0
|
|
20231208,094300,7521800,1567,1567,1567,1567,1
|
|
20231208,094200,7520233,1566,1569,1570,1566,20
|
|
20231208,094100,7488850,1569,1569,1569,1569,11
|
|
20231208,094000,7471591,1569,1570,1570,1569,294
|
|
20231208,093900,7010018,1570,1570,1571,1570,24
|
|
20231208,093800,6972337,1570,1568,1571,1568,625
|
|
20231208,093700,5991428,1566,1566,1566,1566,0
|
|
20231208,093600,5991428,1566,1567,1567,1566,3
|
|
20231208,093500,5986728,1566,1566,1566,1566,1
|
|
20231208,093400,5985162,1566,1566,1566,1566,0
|
|
20231208,093300,5985162,1566,1566,1566,1566,0
|
|
20231208,093200,5985162,1566,1566,1566,1566,0
|
|
20231208,093100,5985162,1566,1566,1566,1566,1
|
|
20231208,093000,5983596,1569,1569,1569,1569,0
|
|
20231208,092900,5983596,1569,1569,1569,1569,0
|
|
20231208,092800,5983596,1569,1569,1569,1569,0
|
|
20231208,092700,5983596,1569,1569,1569,1569,1
|
|
20231208,092600,5982027,1564,1566,1566,1564,2
|
|
20231208,092500,5978897,1564,1564,1564,1564,0
|
|
20231208,092400,5978897,1564,1566,1566,1564,300
|
|
20231208,092300,5509658,1566,1566,1566,1566,0
|
|
20231208,092200,5509658,1566,1566,1566,1566,0
|
|
20231208,092100,5509658,1566,1566,1566,1566,0
|
|
20231208,092000,5509658,1566,1566,1566,1566,2
|
|
20231208,091900,5506526,1566,1566,1566,1566,0
|
|
20231208,091800,5506526,1566,1566,1566,1566,0
|
|
20231208,091700,5506526,1566,1566,1566,1566,0
|
|
20231208,091600,5506526,1566,1566,1566,1566,0
|
|
20231208,091500,5506526,1566,1566,1566,1566,2
|
|
20231208,091400,5503394,1570,1565,1570,1565,395
|
|
20231208,091300,4885209,1565,1565,1565,1565,1
|
|
20231208,091200,4883644,1567,1567,1567,1567,0
|
|
20231208,091100,4883644,1567,1565,1567,1564,9
|
|
20231208,091000,4869550,1567,1566,1567,1566,52
|
|
20231208,090900,4788115,1563,1563,1563,1563,0
|
|
20231208,090800,4788115,1563,1563,1563,1563,0
|
|
20231208,090700,4788115,1563,1563,1563,1563,0
|
|
20231208,090600,4788115,1563,1565,1566,1563,778
|
|
20231208,090500,3570134,1562,1565,1566,1562,152
|
|
20231208,090400,3332668,1561,1561,1561,1561,0
|
|
20231208,090300,3332668,1561,1562,1562,1561,36
|
|
20231208,090200,3276437,1562,1562,1562,1561,479
|
|
20231208,090100,2528240,1561,1562,1562,1561,42
|
|
20231208,090000,2462669,1562,1569,1569,1562,804
|