625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,192200,70281917,1594,1594,1594,1594,1022
|
|
20231212,192100,70281917,1594,1594,1594,1594,0
|
|
20231212,192000,70281917,1594,1594,1594,1594,0
|
|
20231212,191900,70281917,1594,1594,1594,1594,0
|
|
20231212,191800,70281917,1594,1594,1594,1594,0
|
|
20231212,191700,70281917,1594,1594,1594,1594,0
|
|
20231212,191600,70281917,1594,1594,1594,1594,0
|
|
20231212,191500,70281917,1594,1594,1594,1594,0
|
|
20231212,191400,70281917,1594,1594,1594,1594,0
|
|
20231212,191300,70281917,1594,1594,1594,1594,0
|
|
20231212,191200,70281917,1594,1594,1594,1594,0
|
|
20231212,191100,70281917,1594,1594,1594,1594,0
|
|
20231212,191000,70281917,1594,1594,1594,1594,0
|
|
20231212,190900,70281917,1594,1594,1594,1594,0
|
|
20231212,190800,70281917,1594,1594,1594,1594,0
|
|
20231212,190700,70281917,1594,1594,1594,1594,0
|
|
20231212,190600,70281917,1594,1594,1594,1594,0
|
|
20231212,190500,70281917,1594,1594,1594,1594,0
|
|
20231212,190400,70281917,1594,1594,1594,1594,0
|
|
20231212,190300,70281917,1594,1594,1594,1594,0
|
|
20231212,190200,70281917,1594,1594,1594,1594,0
|
|
20231212,190100,70281917,1594,1594,1594,1594,0
|
|
20231212,190000,70281917,1594,1594,1594,1594,0
|
|
20231212,185900,70281917,1594,1594,1594,1594,0
|
|
20231212,185800,70281917,1594,1594,1594,1594,0
|
|
20231212,185700,70281917,1594,1594,1594,1594,0
|
|
20231212,185600,70281917,1594,1594,1594,1594,0
|
|
20231212,185500,70281917,1594,1594,1594,1594,0
|
|
20231212,185400,70281917,1594,1594,1594,1594,0
|
|
20231212,185300,70281917,1594,1594,1594,1594,0
|
|
20231212,185200,70281917,1594,1594,1594,1594,1022
|
|
20231212,185100,70281917,1594,1594,1594,1594,0
|
|
20231212,185000,70281917,1594,1594,1594,1594,0
|
|
20231212,184900,70281917,1594,1594,1594,1594,0
|
|
20231212,184800,70281917,1594,1594,1594,1594,0
|
|
20231212,184700,70281917,1594,1594,1594,1594,0
|
|
20231212,184600,70281917,1594,1594,1594,1594,0
|
|
20231212,184500,70281917,1594,1594,1594,1594,0
|
|
20231212,184400,70281917,1594,1594,1594,1594,0
|
|
20231212,184300,70281917,1594,1594,1594,1594,0
|
|
20231212,184200,70281917,1594,1594,1594,1594,0
|
|
20231212,184100,70281917,1594,1594,1594,1594,0
|
|
20231212,184000,70281917,1594,1594,1594,1594,0
|
|
20231212,183900,70281917,1594,1594,1594,1594,0
|
|
20231212,183800,70281917,1594,1594,1594,1594,0
|
|
20231212,183700,70281917,1594,1594,1594,1594,0
|
|
20231212,183600,70281917,1594,1594,1594,1594,0
|
|
20231212,183500,70281917,1594,1594,1594,1594,0
|
|
20231212,183400,70281917,1594,1594,1594,1594,0
|
|
20231212,183300,70281917,1594,1594,1594,1594,0
|
|
20231212,183200,70281917,1594,1594,1594,1594,0
|
|
20231212,183100,70281917,1594,1594,1594,1594,0
|
|
20231212,183000,70281917,1594,1594,1594,1594,0
|
|
20231212,182900,70281917,1594,1594,1594,1594,0
|
|
20231212,182800,70281917,1594,1594,1594,1594,0
|
|
20231212,182700,70281917,1594,1594,1594,1594,0
|
|
20231212,182600,70281917,1594,1594,1594,1594,0
|
|
20231212,182500,70281917,1594,1594,1594,1594,0
|
|
20231212,182400,70281917,1594,1594,1594,1594,0
|
|
20231212,182300,70281917,1594,1594,1594,1594,0
|
|
20231212,182200,70281917,1594,1594,1594,1594,1022
|
|
20231212,182100,70281917,1594,1594,1594,1594,0
|
|
20231212,182000,70281917,1594,1594,1594,1594,0
|
|
20231212,181900,70281917,1594,1594,1594,1594,0
|
|
20231212,181800,70281917,1594,1594,1594,1594,0
|
|
20231212,181700,70281917,1594,1594,1594,1594,0
|
|
20231212,181600,70281917,1594,1594,1594,1594,0
|
|
20231212,181500,70281917,1594,1594,1594,1594,0
|
|
20231212,181400,70281917,1594,1594,1594,1594,0
|
|
20231212,181300,70281917,1594,1594,1594,1594,0
|
|
20231212,181200,70281917,1594,1594,1594,1594,0
|
|
20231212,181100,70281917,1594,1594,1594,1594,0
|
|
20231212,181000,70281917,1594,1594,1594,1594,0
|
|
20231212,180900,70281917,1594,1594,1594,1594,0
|
|
20231212,180800,70281917,1594,1594,1594,1594,0
|
|
20231212,180700,70281917,1594,1594,1594,1594,0
|
|
20231212,180600,70281917,1594,1594,1594,1594,0
|
|
20231212,180500,70281917,1594,1594,1594,1594,0
|
|
20231212,180400,70281917,1594,1594,1594,1594,0
|
|
20231212,180300,70281917,1594,1594,1594,1594,0
|
|
20231212,180200,70281917,1594,1594,1594,1594,0
|
|
20231212,180100,70281917,1594,1594,1594,1594,0
|
|
20231212,180000,70281917,1594,1594,1594,1594,0
|
|
20231212,175900,70281917,1594,1594,1594,1594,0
|
|
20231212,175800,70281917,1594,1594,1594,1594,0
|
|
20231212,175700,70281917,1594,1594,1594,1594,0
|
|
20231212,175600,70281917,1594,1594,1594,1594,0
|
|
20231212,175500,70281917,1594,1594,1594,1594,0
|
|
20231212,175400,70281917,1594,1594,1594,1594,0
|
|
20231212,175300,70281917,1594,1594,1594,1594,0
|
|
20231212,175200,70281917,1594,1594,1594,1594,1022
|
|
20231212,175100,70281917,1594,1594,1594,1594,0
|
|
20231212,175000,70281917,1594,1594,1594,1594,0
|
|
20231212,174900,70281917,1594,1594,1594,1594,0
|
|
20231212,174800,70281917,1594,1594,1594,1594,0
|
|
20231212,174700,70281917,1594,1594,1594,1594,0
|
|
20231212,174600,70281917,1594,1594,1594,1594,0
|
|
20231212,174500,70281917,1594,1594,1594,1594,0
|
|
20231212,174400,70281917,1594,1594,1594,1594,0
|
|
20231212,174300,70281917,1594,1594,1594,1594,0
|
|
20231212,174200,70281917,1594,1594,1594,1594,0
|
|
20231212,174100,70281917,1594,1594,1594,1594,0
|
|
20231212,174000,70281917,1594,1594,1594,1594,0
|
|
20231212,173900,70281917,1594,1594,1594,1594,0
|
|
20231212,173800,70281917,1594,1594,1594,1594,0
|
|
20231212,173700,70281917,1594,1594,1594,1594,0
|
|
20231212,173600,70281917,1594,1594,1594,1594,0
|
|
20231212,173500,70281917,1594,1594,1594,1594,0
|
|
20231212,173400,70281917,1594,1594,1594,1594,0
|
|
20231212,173300,70281917,1594,1594,1594,1594,0
|
|
20231212,173200,70281917,1594,1594,1594,1594,0
|
|
20231212,173100,70281917,1594,1594,1594,1594,0
|
|
20231212,173000,70281917,1594,1594,1594,1594,0
|
|
20231212,172900,70281917,1594,1594,1594,1594,0
|
|
20231212,172800,70281917,1594,1594,1594,1594,0
|
|
20231212,172700,70281917,1594,1594,1594,1594,0
|
|
20231212,172600,70281917,1594,1594,1594,1594,0
|
|
20231212,172500,70281917,1594,1594,1594,1594,0
|
|
20231212,172400,70281917,1594,1594,1594,1594,0
|
|
20231212,172300,70281917,1594,1594,1594,1594,0
|
|
20231212,172200,70281917,1594,1594,1594,1594,1022
|
|
20231212,172100,70281917,1594,1594,1594,1594,0
|
|
20231212,172000,70281917,1594,1594,1594,1594,0
|
|
20231212,171900,70281917,1594,1594,1594,1594,0
|
|
20231212,171800,70281917,1594,1594,1594,1594,0
|
|
20231212,171700,70281917,1594,1594,1594,1594,0
|
|
20231212,171600,70281917,1594,1594,1594,1594,0
|
|
20231212,171500,70281917,1594,1594,1594,1594,0
|
|
20231212,171400,70281917,1594,1594,1594,1594,0
|
|
20231212,171300,70281917,1594,1594,1594,1594,0
|
|
20231212,171200,70281917,1594,1594,1594,1594,0
|
|
20231212,171100,70281917,1594,1594,1594,1594,0
|
|
20231212,171000,70281917,1594,1594,1594,1594,0
|
|
20231212,170900,70281917,1594,1594,1594,1594,0
|
|
20231212,170800,70281917,1594,1594,1594,1594,0
|
|
20231212,170700,70281917,1594,1594,1594,1594,0
|
|
20231212,170600,70281917,1594,1594,1594,1594,0
|
|
20231212,170500,70281917,1594,1594,1594,1594,0
|
|
20231212,170400,70281917,1594,1594,1594,1594,0
|
|
20231212,170300,70281917,1594,1594,1594,1594,0
|
|
20231212,170200,70281917,1594,1594,1594,1594,0
|
|
20231212,170100,70281917,1594,1594,1594,1594,0
|
|
20231212,170000,70281917,1594,1594,1594,1594,0
|
|
20231212,165900,70281917,1594,1594,1594,1594,0
|
|
20231212,165800,70281917,1594,1594,1594,1594,0
|
|
20231212,165700,70281917,1594,1594,1594,1594,0
|
|
20231212,165600,70281917,1594,1594,1594,1594,0
|
|
20231212,165500,70281917,1594,1594,1594,1594,0
|
|
20231212,165400,70281917,1594,1594,1594,1594,0
|
|
20231212,165300,70281917,1594,1594,1594,1594,0
|
|
20231212,165200,70281917,1594,1594,1594,1594,1022
|
|
20231212,165100,70281917,1594,1594,1594,1594,0
|
|
20231212,165000,70281917,1594,1594,1594,1594,0
|
|
20231212,164900,70281917,1594,1594,1594,1594,0
|
|
20231212,164800,70281917,1594,1594,1594,1594,0
|
|
20231212,164700,70281917,1594,1594,1594,1594,0
|
|
20231212,164600,70281917,1594,1594,1594,1594,0
|
|
20231212,164500,70281917,1594,1594,1594,1594,0
|
|
20231212,164400,70281917,1594,1594,1594,1594,0
|
|
20231212,164300,70281917,1594,1594,1594,1594,0
|
|
20231212,164200,70281917,1594,1594,1594,1594,0
|
|
20231212,164100,70281917,1594,1594,1594,1594,0
|
|
20231212,164000,70281917,1594,1594,1594,1594,0
|
|
20231212,163900,70281917,1594,1594,1594,1594,0
|
|
20231212,163800,70281917,1594,1594,1594,1594,0
|
|
20231212,163700,70281917,1594,1594,1594,1594,0
|
|
20231212,163600,70281917,1594,1594,1594,1594,0
|
|
20231212,163500,70281917,1594,1594,1594,1594,0
|
|
20231212,163400,70281917,1594,1594,1594,1594,0
|
|
20231212,163300,70281917,1594,1594,1594,1594,0
|
|
20231212,163200,70281917,1594,1594,1594,1594,0
|
|
20231212,163100,70281917,1594,1594,1594,1594,0
|
|
20231212,163000,70281917,1594,1594,1594,1594,0
|
|
20231212,162900,70281917,1594,1594,1594,1594,0
|
|
20231212,162800,70281917,1594,1594,1594,1594,0
|
|
20231212,162700,70281917,1594,1594,1594,1594,0
|
|
20231212,162600,70281917,1594,1594,1594,1594,0
|
|
20231212,162500,70281917,1594,1594,1594,1594,0
|
|
20231212,162400,70281917,1594,1594,1594,1594,0
|
|
20231212,162300,70281917,1594,1594,1594,1594,0
|
|
20231212,162200,70281917,1594,1594,1594,1594,1022
|
|
20231212,162100,70281917,1594,1594,1594,1594,0
|
|
20231212,162000,70281917,1594,1594,1594,1594,0
|
|
20231212,161900,70281917,1594,1594,1594,1594,0
|
|
20231212,161800,70281917,1594,1594,1594,1594,0
|
|
20231212,161700,70281917,1594,1594,1594,1594,0
|
|
20231212,161600,70281917,1594,1594,1594,1594,0
|
|
20231212,161500,70281917,1594,1594,1594,1594,0
|
|
20231212,161400,70281917,1594,1594,1594,1594,0
|
|
20231212,161300,70281917,1594,1594,1594,1594,0
|
|
20231212,161200,70281917,1594,1594,1594,1594,0
|
|
20231212,161100,70281917,1594,1594,1594,1594,0
|
|
20231212,161000,70281917,1594,1594,1594,1594,0
|
|
20231212,160900,70281917,1594,1594,1594,1594,0
|
|
20231212,160800,70281917,1594,1594,1594,1594,0
|
|
20231212,160700,70281917,1594,1594,1594,1594,0
|
|
20231212,160600,70281917,1594,1594,1594,1594,0
|
|
20231212,160500,70281917,1594,1594,1594,1594,0
|
|
20231212,160400,70281917,1594,1594,1594,1594,0
|
|
20231212,160300,70281917,1594,1594,1594,1594,0
|
|
20231212,160200,70281917,1594,1594,1594,1594,0
|
|
20231212,160100,70281917,1594,1594,1594,1594,0
|
|
20231212,160000,70281917,1594,1594,1594,1594,0
|
|
20231212,155900,70281917,1594,1594,1594,1594,0
|
|
20231212,155800,70281917,1594,1594,1594,1594,0
|
|
20231212,155700,70281917,1594,1594,1594,1594,0
|
|
20231212,155600,70281917,1594,1594,1594,1594,0
|
|
20231212,155500,70281917,1594,1594,1594,1594,0
|
|
20231212,155400,70281917,1594,1594,1594,1594,0
|
|
20231212,155300,70281917,1594,1594,1594,1594,0
|
|
20231212,155200,70281917,1594,1594,1594,1594,1022
|
|
20231212,155100,70281917,1594,1594,1594,1594,0
|
|
20231212,155000,70281917,1594,1594,1594,1594,0
|
|
20231212,154900,70281917,1594,1594,1594,1594,0
|
|
20231212,154800,70281917,1594,1594,1594,1594,0
|
|
20231212,154700,70281917,1594,1594,1594,1594,0
|
|
20231212,154600,70281917,1594,1594,1594,1594,0
|
|
20231212,154500,70281917,1594,1594,1594,1594,0
|
|
20231212,154400,70281917,1594,1594,1594,1594,0
|
|
20231212,154300,70281917,1594,1594,1594,1594,0
|
|
20231212,154200,70281917,1594,1594,1594,1594,0
|
|
20231212,154100,70281917,1594,1594,1594,1594,0
|
|
20231212,154000,70281917,1594,1594,1594,1594,0
|
|
20231212,153900,70281917,1594,1594,1594,1594,0
|
|
20231212,153800,70281917,1594,1594,1594,1594,0
|
|
20231212,153700,70281917,1594,1594,1594,1594,0
|
|
20231212,153600,70281917,1594,1594,1594,1594,0
|
|
20231212,153500,70281917,1594,1594,1594,1594,0
|
|
20231212,153400,70281917,1594,1594,1594,1594,0
|
|
20231212,153300,70281917,1594,1594,1594,1594,0
|
|
20231212,153200,70281917,1594,1594,1594,1594,0
|
|
20231212,153100,70281917,1594,1594,1594,1594,0
|
|
20231212,153000,70281917,1594,1594,1594,1594,1022
|
|
20231212,152900,68652849,1597,1597,1597,1597,0
|
|
20231212,152800,68652849,1597,1597,1597,1597,0
|
|
20231212,152700,68652849,1597,1597,1597,1597,0
|
|
20231212,152600,68652849,1597,1597,1597,1597,0
|
|
20231212,152500,68652849,1597,1597,1597,1597,0
|
|
20231212,152400,68652849,1597,1597,1597,1597,0
|
|
20231212,152300,68652849,1597,1597,1597,1597,0
|
|
20231212,152200,68652849,1597,1597,1597,1597,0
|
|
20231212,152100,68652849,1597,1597,1597,1597,0
|
|
20231212,152000,68652849,1597,1597,1597,1597,0
|
|
20231212,151900,68652849,1597,1597,1597,1597,1
|
|
20231212,151800,68651252,1598,1598,1598,1598,316
|
|
20231212,151700,68146284,1597,1597,1597,1597,0
|
|
20231212,151600,68146284,1597,1597,1597,1597,0
|
|
20231212,151500,68146284,1597,1598,1598,1597,36
|
|
20231212,151400,68088757,1597,1597,1597,1597,0
|
|
20231212,151300,68088757,1597,1597,1597,1597,10
|
|
20231212,151200,68072787,1597,1597,1597,1597,0
|
|
20231212,151100,68072787,1597,1597,1597,1597,0
|
|
20231212,151000,68072787,1597,1598,1598,1597,3
|
|
20231212,150900,68067994,1595,1595,1595,1595,0
|
|
20231212,150800,68067994,1595,1595,1595,1595,0
|
|
20231212,150700,68067994,1595,1595,1595,1595,0
|
|
20231212,150600,68067994,1595,1595,1595,1595,0
|
|
20231212,150500,68067994,1595,1595,1595,1595,0
|
|
20231212,150400,68067994,1595,1595,1595,1595,0
|
|
20231212,150300,68067994,1595,1595,1595,1595,0
|
|
20231212,150200,68067994,1595,1595,1595,1595,0
|
|
20231212,150100,68067994,1595,1595,1595,1595,0
|
|
20231212,150000,68067994,1595,1595,1595,1595,0
|
|
20231212,145900,68067994,1595,1595,1595,1595,0
|
|
20231212,145800,68067994,1595,1595,1595,1595,0
|
|
20231212,145700,68067994,1595,1595,1595,1595,0
|
|
20231212,145600,68067994,1595,1595,1595,1595,1
|
|
20231212,145500,68066399,1595,1595,1595,1595,0
|
|
20231212,145400,68066399,1595,1595,1595,1595,0
|
|
20231212,145300,68066399,1595,1595,1595,1595,0
|
|
20231212,145200,68066399,1595,1596,1596,1595,500
|
|
20231212,145100,67268895,1596,1598,1598,1596,1031
|
|
20231212,145000,65621369,1595,1595,1595,1595,0
|
|
20231212,144900,65621369,1595,1595,1595,1595,0
|
|
20231212,144800,65621369,1595,1595,1595,1595,0
|
|
20231212,144700,65621369,1595,1595,1595,1595,425
|
|
20231212,144600,64943494,1594,1594,1594,1594,0
|
|
20231212,144500,64943494,1594,1594,1594,1594,0
|
|
20231212,144400,64943494,1594,1594,1594,1594,0
|
|
20231212,144300,64943494,1594,1594,1594,1594,0
|
|
20231212,144200,64943494,1594,1594,1594,1594,0
|
|
20231212,144100,64943494,1594,1594,1594,1594,0
|
|
20231212,144000,64943494,1594,1594,1594,1594,0
|
|
20231212,143900,64943494,1594,1594,1594,1594,0
|
|
20231212,143800,64943494,1594,1594,1594,1594,0
|
|
20231212,143700,64943494,1594,1594,1594,1594,0
|
|
20231212,143600,64943494,1594,1594,1594,1594,0
|
|
20231212,143500,64943494,1594,1594,1594,1594,0
|
|
20231212,143400,64943494,1594,1594,1594,1594,0
|
|
20231212,143300,64943494,1594,1594,1594,1594,0
|
|
20231212,143200,64943494,1594,1594,1594,1594,0
|
|
20231212,143100,64943494,1594,1594,1594,1594,0
|
|
20231212,143000,64943494,1594,1594,1594,1594,0
|
|
20231212,142900,64943494,1594,1594,1594,1594,31
|
|
20231212,142800,64894080,1595,1595,1595,1595,62
|
|
20231212,142700,64795190,1595,1595,1595,1595,0
|
|
20231212,142600,64795190,1595,1595,1595,1595,20
|
|
20231212,142500,64763290,1595,1595,1595,1595,20
|
|
20231212,142400,64731390,1595,1595,1595,1595,0
|
|
20231212,142300,64731390,1595,1595,1595,1595,0
|
|
20231212,142200,64731390,1595,1595,1595,1595,20
|
|
20231212,142100,64699490,1595,1595,1595,1595,0
|
|
20231212,142000,64699490,1595,1595,1595,1595,0
|
|
20231212,141900,64699490,1595,1595,1595,1595,0
|
|
20231212,141800,64699490,1595,1595,1595,1595,0
|
|
20231212,141700,64699490,1595,1595,1595,1595,0
|
|
20231212,141600,64699490,1595,1595,1595,1595,5
|
|
20231212,141500,64691515,1595,1595,1595,1595,0
|
|
20231212,141400,64691515,1595,1595,1595,1595,0
|
|
20231212,141300,64691515,1595,1595,1595,1595,0
|
|
20231212,141200,64691515,1595,1595,1595,1595,0
|
|
20231212,141100,64691515,1595,1595,1595,1595,0
|
|
20231212,141000,64691515,1595,1595,1595,1595,0
|
|
20231212,140900,64691515,1595,1595,1595,1595,10
|
|
20231212,140800,64675565,1595,1595,1595,1595,0
|
|
20231212,140700,64675565,1595,1595,1595,1595,0
|
|
20231212,140600,64675565,1595,1595,1595,1595,0
|
|
20231212,140500,64675565,1595,1595,1595,1595,50
|
|
20231212,140400,64595815,1594,1594,1594,1594,0
|
|
20231212,140300,64595815,1594,1594,1594,1594,0
|
|
20231212,140200,64595815,1594,1594,1594,1594,0
|
|
20231212,140100,64595815,1594,1594,1594,1594,0
|
|
20231212,140000,64595815,1594,1594,1594,1594,0
|
|
20231212,135900,64595815,1594,1594,1594,1594,0
|
|
20231212,135800,64595815,1594,1594,1594,1594,0
|
|
20231212,135700,64595815,1594,1594,1594,1594,0
|
|
20231212,135600,64595815,1594,1594,1594,1594,440
|
|
20231212,135500,63894455,1594,1594,1594,1594,0
|
|
20231212,135400,63894455,1594,1594,1594,1594,0
|
|
20231212,135300,63894455,1594,1594,1594,1594,0
|
|
20231212,135200,63894455,1594,1595,1595,1594,1472
|
|
20231212,135100,61547827,1595,1595,1595,1595,0
|
|
20231212,135000,61547827,1595,1595,1595,1595,534
|
|
20231212,134900,60696097,1595,1595,1595,1595,0
|
|
20231212,134800,60696097,1595,1595,1595,1595,0
|
|
20231212,134700,60696097,1595,1595,1595,1595,0
|
|
20231212,134600,60696097,1595,1595,1595,1595,0
|
|
20231212,134500,60696097,1595,1596,1596,1595,1000
|
|
20231212,134400,59100547,1596,1596,1596,1596,0
|
|
20231212,134300,59100547,1596,1596,1596,1596,0
|
|
20231212,134200,59100547,1596,1596,1596,1596,0
|
|
20231212,134100,59100547,1596,1596,1596,1596,0
|
|
20231212,134000,59100547,1596,1597,1597,1596,238
|
|
20231212,133900,58720697,1596,1597,1597,1596,966
|
|
20231212,133800,57178950,1596,1596,1596,1596,0
|
|
20231212,133700,57178950,1596,1596,1596,1596,0
|
|
20231212,133600,57178950,1596,1596,1596,1596,74
|
|
20231212,133500,57060846,1596,1596,1596,1596,0
|
|
20231212,133400,57060846,1596,1597,1597,1596,2999
|
|
20231212,133300,52273665,1598,1598,1598,1598,403
|
|
20231212,133200,51629671,1598,1598,1598,1598,1
|
|
20231212,133100,51628073,1599,1599,1599,1599,2242
|
|
20231212,133000,48043115,1600,1600,1600,1600,337
|
|
20231212,132900,47503915,1600,1600,1600,1600,0
|
|
20231212,132800,47503915,1600,1600,1600,1600,0
|
|
20231212,132700,47503915,1600,1600,1600,1600,0
|
|
20231212,132600,47503915,1600,1600,1600,1600,0
|
|
20231212,132500,47503915,1600,1600,1600,1600,0
|
|
20231212,132400,47503915,1600,1600,1600,1600,0
|
|
20231212,132300,47503915,1600,1600,1600,1600,0
|
|
20231212,132200,47503915,1600,1600,1600,1600,71
|
|
20231212,132100,47390315,1601,1601,1601,1601,0
|
|
20231212,132000,47390315,1601,1601,1601,1601,0
|
|
20231212,131900,47390315,1601,1601,1601,1601,0
|
|
20231212,131800,47390315,1601,1601,1601,1601,0
|
|
20231212,131700,47390315,1601,1601,1601,1601,0
|
|
20231212,131600,47390315,1601,1601,1601,1601,100
|
|
20231212,131500,47230215,1600,1600,1600,1600,0
|
|
20231212,131400,47230215,1600,1600,1600,1600,0
|
|
20231212,131300,47230215,1600,1600,1600,1600,120
|
|
20231212,131200,47038215,1601,1601,1601,1601,0
|
|
20231212,131100,47038215,1601,1601,1601,1601,0
|
|
20231212,131000,47038215,1601,1601,1601,1601,0
|
|
20231212,130900,47038215,1601,1601,1601,1601,0
|
|
20231212,130800,47038215,1601,1601,1601,1601,1
|
|
20231212,130700,47036614,1600,1600,1600,1600,0
|
|
20231212,130600,47036614,1600,1600,1600,1600,0
|
|
20231212,130500,47036614,1600,1600,1600,1600,610
|
|
20231212,130400,46060614,1600,1600,1600,1600,0
|
|
20231212,130300,46060614,1600,1600,1600,1600,0
|
|
20231212,130200,46060614,1600,1600,1600,1600,0
|
|
20231212,130100,46060614,1600,1600,1600,1600,25
|
|
20231212,130000,46020614,1600,1600,1600,1600,0
|
|
20231212,125900,46020614,1600,1600,1600,1600,0
|
|
20231212,125800,46020614,1600,1600,1600,1600,0
|
|
20231212,125700,46020614,1600,1600,1600,1600,0
|
|
20231212,125600,46020614,1600,1600,1600,1600,1
|
|
20231212,125500,46019014,1600,1600,1600,1600,0
|
|
20231212,125400,46019014,1600,1600,1600,1600,0
|
|
20231212,125300,46019014,1600,1600,1600,1600,0
|
|
20231212,125200,46019014,1600,1600,1600,1600,0
|
|
20231212,125100,46019014,1600,1600,1600,1600,1904
|
|
20231212,125000,42972614,1602,1602,1602,1602,0
|
|
20231212,124900,42972614,1602,1602,1602,1602,0
|
|
20231212,124800,42972614,1602,1602,1602,1602,0
|
|
20231212,124700,42972614,1602,1602,1602,1602,0
|
|
20231212,124600,42972614,1602,1602,1602,1602,0
|
|
20231212,124500,42972614,1602,1602,1602,1602,0
|
|
20231212,124400,42972614,1602,1602,1602,1602,0
|
|
20231212,124300,42972614,1602,1602,1602,1602,0
|
|
20231212,124200,42972614,1602,1602,1602,1602,0
|
|
20231212,124100,42972614,1602,1602,1602,1602,0
|
|
20231212,124000,42972614,1602,1602,1602,1602,0
|
|
20231212,123900,42972614,1602,1601,1602,1601,700
|
|
20231212,123800,41851871,1600,1600,1600,1600,0
|
|
20231212,123700,41851871,1600,1600,1600,1600,0
|
|
20231212,123600,41851871,1600,1600,1600,1600,0
|
|
20231212,123500,41851871,1600,1600,1600,1600,0
|
|
20231212,123400,41851871,1600,1600,1600,1600,10
|
|
20231212,123300,41835871,1600,1600,1600,1600,20
|
|
20231212,123200,41803871,1601,1601,1601,1601,0
|
|
20231212,123100,41803871,1601,1601,1601,1601,10
|
|
20231212,123000,41787861,1601,1601,1601,1601,0
|
|
20231212,122900,41787861,1601,1601,1601,1601,0
|
|
20231212,122800,41787861,1601,1601,1601,1601,21
|
|
20231212,122700,41754240,1601,1600,1601,1600,449
|
|
20231212,122600,41035839,1600,1600,1600,1600,0
|
|
20231212,122500,41035839,1600,1600,1600,1600,0
|
|
20231212,122400,41035839,1600,1600,1600,1600,0
|
|
20231212,122300,41035839,1600,1599,1600,1599,350
|
|
20231212,122200,40476025,1598,1599,1599,1598,952
|
|
20231212,122100,38954377,1599,1599,1599,1599,0
|
|
20231212,122000,38954377,1599,1599,1599,1599,0
|
|
20231212,121900,38954377,1599,1599,1599,1599,0
|
|
20231212,121800,38954377,1599,1599,1599,1599,0
|
|
20231212,121700,38954377,1599,1599,1599,1599,63
|
|
20231212,121600,38853640,1595,1595,1595,1595,0
|
|
20231212,121500,38853640,1595,1595,1595,1595,0
|
|
20231212,121400,38853640,1595,1595,1595,1595,0
|
|
20231212,121300,38853640,1595,1595,1595,1595,0
|
|
20231212,121200,38853640,1595,1595,1595,1595,0
|
|
20231212,121100,38853640,1595,1595,1595,1595,0
|
|
20231212,121000,38853640,1595,1595,1595,1595,0
|
|
20231212,120900,38853640,1595,1595,1595,1595,1
|
|
20231212,120800,38852045,1592,1592,1592,1592,0
|
|
20231212,120700,38852045,1592,1592,1592,1592,0
|
|
20231212,120600,38852045,1592,1592,1592,1592,0
|
|
20231212,120500,38852045,1592,1592,1592,1592,0
|
|
20231212,120400,38852045,1592,1592,1592,1592,1
|
|
20231212,120300,38850453,1599,1599,1599,1599,1
|
|
20231212,120200,38848854,1591,1591,1591,1591,11
|
|
20231212,120100,38831353,1591,1591,1591,1591,0
|
|
20231212,120000,38831353,1591,1591,1591,1591,0
|
|
20231212,115900,38831353,1591,1591,1591,1591,0
|
|
20231212,115800,38831353,1591,1591,1591,1591,0
|
|
20231212,115700,38831353,1591,1591,1591,1591,0
|
|
20231212,115600,38831353,1591,1591,1591,1591,0
|
|
20231212,115500,38831353,1591,1591,1591,1591,0
|
|
20231212,115400,38831353,1591,1591,1591,1591,0
|
|
20231212,115300,38831353,1591,1591,1591,1591,0
|
|
20231212,115200,38831353,1591,1591,1591,1591,0
|
|
20231212,115100,38831353,1591,1591,1591,1591,0
|
|
20231212,115000,38831353,1591,1591,1591,1591,1
|
|
20231212,114900,38829762,1592,1594,1594,1592,229
|
|
20231212,114800,38464998,1600,1599,1600,1599,4
|
|
20231212,114700,38458601,1594,1594,1594,1594,0
|
|
20231212,114600,38458601,1594,1594,1594,1594,0
|
|
20231212,114500,38458601,1594,1594,1594,1594,1
|
|
20231212,114400,38457007,1593,1593,1593,1593,0
|
|
20231212,114300,38457007,1593,1593,1593,1593,0
|
|
20231212,114200,38457007,1593,1593,1593,1593,100
|
|
20231212,114100,38297707,1592,1592,1592,1592,0
|
|
20231212,114000,38297707,1592,1592,1592,1592,0
|
|
20231212,113900,38297707,1592,1600,1600,1592,21
|
|
20231212,113800,38264115,1591,1591,1591,1591,0
|
|
20231212,113700,38264115,1591,1591,1591,1591,0
|
|
20231212,113600,38264115,1591,1591,1591,1591,0
|
|
20231212,113500,38264115,1591,1591,1591,1591,1543
|
|
20231212,113400,35809202,1591,1593,1593,1591,457
|
|
20231212,113300,35082051,1591,1591,1591,1591,0
|
|
20231212,113200,35082051,1591,1591,1591,1591,0
|
|
20231212,113100,35082051,1591,1591,1591,1591,0
|
|
20231212,113000,35082051,1591,1592,1592,1591,371
|
|
20231212,112900,34491789,1592,1592,1592,1592,0
|
|
20231212,112800,34491789,1592,1592,1592,1592,76
|
|
20231212,112700,34370797,1592,1593,1593,1592,274
|
|
20231212,112600,33934577,1593,1594,1594,1593,307
|
|
20231212,112500,33445226,1595,1596,1596,1595,39
|
|
20231212,112400,33383020,1595,1595,1595,1595,0
|
|
20231212,112300,33383020,1595,1595,1595,1595,0
|
|
20231212,112200,33383020,1595,1595,1595,1595,0
|
|
20231212,112100,33383020,1595,1595,1595,1595,0
|
|
20231212,112000,33383020,1595,1595,1595,1595,2
|
|
20231212,111900,33379830,1597,1597,1597,1597,0
|
|
20231212,111800,33379830,1597,1597,1597,1597,0
|
|
20231212,111700,33379830,1597,1597,1597,1597,0
|
|
20231212,111600,33379830,1597,1597,1597,1597,0
|
|
20231212,111500,33379830,1597,1597,1597,1597,1
|
|
20231212,111400,33378233,1599,1599,1599,1599,0
|
|
20231212,111300,33378233,1599,1599,1599,1599,0
|
|
20231212,111200,33378233,1599,1599,1599,1599,60
|
|
20231212,111100,33282293,1599,1599,1599,1599,106
|
|
20231212,111000,33112799,1600,1600,1600,1600,0
|
|
20231212,110900,33112799,1600,1600,1600,1600,0
|
|
20231212,110800,33112799,1600,1600,1600,1600,0
|
|
20231212,110700,33112799,1600,1600,1600,1600,0
|
|
20231212,110600,33112799,1600,1600,1600,1600,276
|
|
20231212,110500,32671199,1599,1599,1599,1599,0
|
|
20231212,110400,32671199,1599,1599,1599,1599,0
|
|
20231212,110300,32671199,1599,1599,1599,1599,115
|
|
20231212,110200,32487314,1599,1599,1599,1599,1
|
|
20231212,110100,32485715,1593,1593,1593,1593,0
|
|
20231212,110000,32485715,1593,1593,1593,1593,0
|
|
20231212,105900,32485715,1593,1593,1593,1593,0
|
|
20231212,105800,32485715,1593,1593,1593,1593,0
|
|
20231212,105700,32485715,1593,1593,1593,1593,0
|
|
20231212,105600,32485715,1593,1593,1593,1593,0
|
|
20231212,105500,32485715,1593,1593,1593,1593,0
|
|
20231212,105400,32485715,1593,1593,1593,1593,0
|
|
20231212,105300,32485715,1593,1593,1593,1593,0
|
|
20231212,105200,32485715,1593,1593,1593,1593,0
|
|
20231212,105100,32485715,1593,1600,1600,1593,2
|
|
20231212,105000,32482522,1592,1592,1592,1592,0
|
|
20231212,104900,32482522,1592,1592,1592,1592,0
|
|
20231212,104800,32482522,1592,1592,1592,1592,0
|
|
20231212,104700,32482522,1592,1592,1592,1592,0
|
|
20231212,104600,32482522,1592,1592,1592,1592,0
|
|
20231212,104500,32482522,1592,1592,1592,1592,0
|
|
20231212,104400,32482522,1592,1594,1594,1592,55
|
|
20231212,104300,32394856,1593,1593,1593,1593,0
|
|
20231212,104200,32394856,1593,1593,1593,1593,0
|
|
20231212,104100,32394856,1593,1593,1593,1593,0
|
|
20231212,104000,32394856,1593,1593,1593,1593,0
|
|
20231212,103900,32394856,1593,1593,1593,1593,0
|
|
20231212,103800,32394856,1593,1593,1593,1593,0
|
|
20231212,103700,32394856,1593,1593,1593,1593,1
|
|
20231212,103600,32393263,1600,1599,1600,1599,6
|
|
20231212,103500,32383668,1599,1599,1599,1599,0
|
|
20231212,103400,32383668,1599,1599,1599,1599,0
|
|
20231212,103300,32383668,1599,1599,1599,1599,1
|
|
20231212,103200,32382069,1592,1592,1592,1592,0
|
|
20231212,103100,32382069,1592,1592,1592,1592,0
|
|
20231212,103000,32382069,1592,1598,1598,1592,15
|
|
20231212,102900,32358105,1598,1598,1598,1598,0
|
|
20231212,102800,32358105,1598,1598,1598,1598,0
|
|
20231212,102700,32358105,1598,1598,1598,1598,0
|
|
20231212,102600,32358105,1598,1598,1598,1598,0
|
|
20231212,102500,32358105,1598,1593,1598,1592,101
|
|
20231212,102400,32197220,1592,1592,1592,1592,0
|
|
20231212,102300,32197220,1592,1592,1592,1592,0
|
|
20231212,102200,32197220,1592,1592,1592,1592,0
|
|
20231212,102100,32197220,1592,1592,1592,1592,0
|
|
20231212,102000,32197220,1592,1592,1592,1592,0
|
|
20231212,101900,32197220,1592,1592,1592,1592,0
|
|
20231212,101800,32197220,1592,1592,1592,1592,0
|
|
20231212,101700,32197220,1592,1592,1592,1592,0
|
|
20231212,101600,32197220,1592,1592,1592,1592,0
|
|
20231212,101500,32197220,1592,1592,1592,1592,0
|
|
20231212,101400,32197220,1592,1592,1592,1592,0
|
|
20231212,101300,32197220,1592,1592,1592,1592,100
|
|
20231212,101200,32038020,1590,1590,1590,1590,0
|
|
20231212,101100,32038020,1590,1592,1592,1590,101
|
|
20231212,101000,31877230,1590,1590,1590,1590,0
|
|
20231212,100900,31877230,1590,1591,1591,1590,173
|
|
20231212,100800,31601988,1589,1589,1589,1589,0
|
|
20231212,100700,31601988,1589,1589,1589,1589,0
|
|
20231212,100600,31601988,1589,1589,1589,1589,0
|
|
20231212,100500,31601988,1589,1589,1589,1589,301
|
|
20231212,100400,31123699,1587,1587,1587,1587,0
|
|
20231212,100300,31123699,1587,1587,1587,1587,0
|
|
20231212,100200,31123699,1587,1587,1587,1587,0
|
|
20231212,100100,31123699,1587,1587,1587,1587,0
|
|
20231212,100000,31123699,1587,1587,1587,1587,0
|
|
20231212,095900,31123699,1587,1587,1587,1587,0
|
|
20231212,095800,31123699,1587,1587,1587,1587,0
|
|
20231212,095700,31123699,1587,1587,1587,1587,0
|
|
20231212,095600,31123699,1587,1587,1587,1587,0
|
|
20231212,095500,31123699,1587,1587,1587,1587,0
|
|
20231212,095400,31123699,1587,1587,1587,1587,100
|
|
20231212,095300,30964999,1587,1589,1589,1586,650
|
|
20231212,095200,29933232,1589,1589,1589,1589,0
|
|
20231212,095100,29933232,1589,1590,1590,1589,2
|
|
20231212,095000,29930053,1589,1590,1590,1589,24
|
|
20231212,094900,29891894,1589,1589,1589,1589,0
|
|
20231212,094800,29891894,1589,1589,1589,1589,0
|
|
20231212,094700,29891894,1589,1588,1589,1588,1922
|
|
20231212,094600,26838221,1588,1588,1588,1588,393
|
|
20231212,094500,26214137,1589,1589,1589,1589,422
|
|
20231212,094400,25543579,1589,1593,1593,1589,1733
|
|
20231212,094300,22785674,1593,1594,1594,1593,32
|
|
20231212,094200,22734697,1593,1596,1596,1593,487
|
|
20231212,094100,21958264,1596,1601,1601,1596,5162
|
|
20231212,094000,13698976,1601,1601,1601,1601,3600
|
|
20231212,093900,7935376,1601,1601,1601,1601,1
|
|
20231212,093800,7933775,1602,1602,1602,1602,1
|
|
20231212,093700,7932173,1601,1604,1604,1601,279
|
|
20231212,093600,7485214,1602,1602,1602,1602,0
|
|
20231212,093500,7485214,1602,1602,1602,1602,0
|
|
20231212,093400,7485214,1602,1602,1602,1602,0
|
|
20231212,093300,7485214,1602,1602,1602,1602,0
|
|
20231212,093200,7485214,1602,1602,1602,1602,27
|
|
20231212,093100,7441960,1602,1602,1602,1602,1
|
|
20231212,093000,7440358,1604,1604,1604,1604,181
|
|
20231212,092900,7150034,1603,1603,1603,1603,0
|
|
20231212,092800,7150034,1603,1603,1603,1603,0
|
|
20231212,092700,7150034,1603,1603,1603,1603,0
|
|
20231212,092600,7150034,1603,1602,1603,1602,777
|
|
20231212,092500,5904504,1603,1603,1603,1603,0
|
|
20231212,092400,5904504,1603,1604,1604,1603,1113
|
|
20231212,092300,4119807,1604,1605,1605,1604,763
|
|
20231212,092200,2895692,1607,1604,1607,1604,101
|
|
20231212,092100,2733685,1604,1605,1605,1604,95
|
|
20231212,092000,2581286,1605,1608,1608,1605,2
|
|
20231212,091900,2578073,1605,1605,1605,1605,1
|
|
20231212,091800,2576468,1604,1604,1604,1604,0
|
|
20231212,091700,2576468,1604,1604,1604,1604,0
|
|
20231212,091600,2576468,1604,1604,1604,1604,0
|
|
20231212,091500,2576468,1604,1604,1604,1604,100
|
|
20231212,091400,2416068,1602,1602,1602,1602,0
|
|
20231212,091300,2416068,1602,1602,1602,1602,0
|
|
20231212,091200,2416068,1602,1602,1602,1602,1
|
|
20231212,091100,2414466,1608,1608,1608,1608,22
|
|
20231212,091000,2379090,1602,1602,1602,1602,0
|
|
20231212,090900,2379090,1602,1602,1602,1602,0
|
|
20231212,090800,2379090,1602,1604,1608,1602,25
|
|
20231212,090700,2338963,1608,1603,1608,1602,4
|
|
20231212,090600,2332542,1603,1603,1603,1603,117
|
|
20231212,090500,2144991,1602,1602,1602,1602,0
|
|
20231212,090400,2144991,1602,1603,1603,1602,139
|
|
20231212,090300,1922279,1603,1603,1603,1603,1
|
|
20231212,090200,1920676,1608,1608,1608,1608,341
|
|
20231212,090100,1372348,1603,1605,1605,1603,290
|
|
20231212,090000,906906,1605,1608,1608,1605,564
|