625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,192200,47146123,1583,1583,1583,1583,699
|
|
20231213,192100,47146123,1583,1583,1583,1583,0
|
|
20231213,192000,47146123,1583,1583,1583,1583,0
|
|
20231213,191900,47146123,1583,1583,1583,1583,0
|
|
20231213,191800,47146123,1583,1583,1583,1583,0
|
|
20231213,191700,47146123,1583,1583,1583,1583,0
|
|
20231213,191600,47146123,1583,1583,1583,1583,0
|
|
20231213,191500,47146123,1583,1583,1583,1583,0
|
|
20231213,191400,47146123,1583,1583,1583,1583,0
|
|
20231213,191300,47146123,1583,1583,1583,1583,0
|
|
20231213,191200,47146123,1583,1583,1583,1583,0
|
|
20231213,191100,47146123,1583,1583,1583,1583,0
|
|
20231213,191000,47146123,1583,1583,1583,1583,0
|
|
20231213,190900,47146123,1583,1583,1583,1583,0
|
|
20231213,190800,47146123,1583,1583,1583,1583,0
|
|
20231213,190700,47146123,1583,1583,1583,1583,0
|
|
20231213,190600,47146123,1583,1583,1583,1583,0
|
|
20231213,190500,47146123,1583,1583,1583,1583,0
|
|
20231213,190400,47146123,1583,1583,1583,1583,0
|
|
20231213,190300,47146123,1583,1583,1583,1583,0
|
|
20231213,190200,47146123,1583,1583,1583,1583,0
|
|
20231213,190100,47146123,1583,1583,1583,1583,0
|
|
20231213,190000,47146123,1583,1583,1583,1583,0
|
|
20231213,185900,47146123,1583,1583,1583,1583,0
|
|
20231213,185800,47146123,1583,1583,1583,1583,0
|
|
20231213,185700,47146123,1583,1583,1583,1583,0
|
|
20231213,185600,47146123,1583,1583,1583,1583,0
|
|
20231213,185500,47146123,1583,1583,1583,1583,0
|
|
20231213,185400,47146123,1583,1583,1583,1583,0
|
|
20231213,185300,47146123,1583,1583,1583,1583,0
|
|
20231213,185200,47146123,1583,1583,1583,1583,699
|
|
20231213,185100,47146123,1583,1583,1583,1583,0
|
|
20231213,185000,47146123,1583,1583,1583,1583,0
|
|
20231213,184900,47146123,1583,1583,1583,1583,0
|
|
20231213,184800,47146123,1583,1583,1583,1583,0
|
|
20231213,184700,47146123,1583,1583,1583,1583,0
|
|
20231213,184600,47146123,1583,1583,1583,1583,0
|
|
20231213,184500,47146123,1583,1583,1583,1583,0
|
|
20231213,184400,47146123,1583,1583,1583,1583,0
|
|
20231213,184300,47146123,1583,1583,1583,1583,0
|
|
20231213,184200,47146123,1583,1583,1583,1583,0
|
|
20231213,184100,47146123,1583,1583,1583,1583,0
|
|
20231213,184000,47146123,1583,1583,1583,1583,0
|
|
20231213,183900,47146123,1583,1583,1583,1583,0
|
|
20231213,183800,47146123,1583,1583,1583,1583,0
|
|
20231213,183700,47146123,1583,1583,1583,1583,0
|
|
20231213,183600,47146123,1583,1583,1583,1583,0
|
|
20231213,183500,47146123,1583,1583,1583,1583,0
|
|
20231213,183400,47146123,1583,1583,1583,1583,0
|
|
20231213,183300,47146123,1583,1583,1583,1583,0
|
|
20231213,183200,47146123,1583,1583,1583,1583,0
|
|
20231213,183100,47146123,1583,1583,1583,1583,0
|
|
20231213,183000,47146123,1583,1583,1583,1583,0
|
|
20231213,182900,47146123,1583,1583,1583,1583,0
|
|
20231213,182800,47146123,1583,1583,1583,1583,0
|
|
20231213,182700,47146123,1583,1583,1583,1583,0
|
|
20231213,182600,47146123,1583,1583,1583,1583,0
|
|
20231213,182500,47146123,1583,1583,1583,1583,0
|
|
20231213,182400,47146123,1583,1583,1583,1583,0
|
|
20231213,182300,47146123,1583,1583,1583,1583,0
|
|
20231213,182200,47146123,1583,1583,1583,1583,699
|
|
20231213,182100,47146123,1583,1583,1583,1583,0
|
|
20231213,182000,47146123,1583,1583,1583,1583,0
|
|
20231213,181900,47146123,1583,1583,1583,1583,0
|
|
20231213,181800,47146123,1583,1583,1583,1583,0
|
|
20231213,181700,47146123,1583,1583,1583,1583,0
|
|
20231213,181600,47146123,1583,1583,1583,1583,0
|
|
20231213,181500,47146123,1583,1583,1583,1583,0
|
|
20231213,181400,47146123,1583,1583,1583,1583,0
|
|
20231213,181300,47146123,1583,1583,1583,1583,0
|
|
20231213,181200,47146123,1583,1583,1583,1583,0
|
|
20231213,181100,47146123,1583,1583,1583,1583,0
|
|
20231213,181000,47146123,1583,1583,1583,1583,0
|
|
20231213,180900,47146123,1583,1583,1583,1583,0
|
|
20231213,180800,47146123,1583,1583,1583,1583,0
|
|
20231213,180700,47146123,1583,1583,1583,1583,0
|
|
20231213,180600,47146123,1583,1583,1583,1583,0
|
|
20231213,180500,47146123,1583,1583,1583,1583,0
|
|
20231213,180400,47146123,1583,1583,1583,1583,0
|
|
20231213,180300,47146123,1583,1583,1583,1583,0
|
|
20231213,180200,47146123,1583,1583,1583,1583,0
|
|
20231213,180100,47146123,1583,1583,1583,1583,0
|
|
20231213,180000,47146123,1583,1583,1583,1583,0
|
|
20231213,175900,47146123,1583,1583,1583,1583,0
|
|
20231213,175800,47146123,1583,1583,1583,1583,0
|
|
20231213,175700,47146123,1583,1583,1583,1583,0
|
|
20231213,175600,47146123,1583,1583,1583,1583,0
|
|
20231213,175500,47146123,1583,1583,1583,1583,0
|
|
20231213,175400,47146123,1583,1583,1583,1583,0
|
|
20231213,175300,47146123,1583,1583,1583,1583,0
|
|
20231213,175200,47146123,1583,1583,1583,1583,699
|
|
20231213,175100,47146123,1583,1583,1583,1583,0
|
|
20231213,175000,47146123,1583,1583,1583,1583,0
|
|
20231213,174900,47146123,1583,1583,1583,1583,0
|
|
20231213,174800,47146123,1583,1583,1583,1583,0
|
|
20231213,174700,47146123,1583,1583,1583,1583,0
|
|
20231213,174600,47146123,1583,1583,1583,1583,0
|
|
20231213,174500,47146123,1583,1583,1583,1583,0
|
|
20231213,174400,47146123,1583,1583,1583,1583,0
|
|
20231213,174300,47146123,1583,1583,1583,1583,0
|
|
20231213,174200,47146123,1583,1583,1583,1583,0
|
|
20231213,174100,47146123,1583,1583,1583,1583,0
|
|
20231213,174000,47146123,1583,1583,1583,1583,0
|
|
20231213,173900,47146123,1583,1583,1583,1583,0
|
|
20231213,173800,47146123,1583,1583,1583,1583,0
|
|
20231213,173700,47146123,1583,1583,1583,1583,0
|
|
20231213,173600,47146123,1583,1583,1583,1583,0
|
|
20231213,173500,47146123,1583,1583,1583,1583,0
|
|
20231213,173400,47146123,1583,1583,1583,1583,0
|
|
20231213,173300,47146123,1583,1583,1583,1583,0
|
|
20231213,173200,47146123,1583,1583,1583,1583,0
|
|
20231213,173100,47146123,1583,1583,1583,1583,0
|
|
20231213,173000,47146123,1583,1583,1583,1583,0
|
|
20231213,172900,47146123,1583,1583,1583,1583,0
|
|
20231213,172800,47146123,1583,1583,1583,1583,0
|
|
20231213,172700,47146123,1583,1583,1583,1583,0
|
|
20231213,172600,47146123,1583,1583,1583,1583,0
|
|
20231213,172500,47146123,1583,1583,1583,1583,0
|
|
20231213,172400,47146123,1583,1583,1583,1583,0
|
|
20231213,172300,47146123,1583,1583,1583,1583,0
|
|
20231213,172200,47146123,1583,1583,1583,1583,699
|
|
20231213,172100,47146123,1583,1583,1583,1583,0
|
|
20231213,172000,47146123,1583,1583,1583,1583,0
|
|
20231213,171900,47146123,1583,1583,1583,1583,0
|
|
20231213,171800,47146123,1583,1583,1583,1583,0
|
|
20231213,171700,47146123,1583,1583,1583,1583,0
|
|
20231213,171600,47146123,1583,1583,1583,1583,0
|
|
20231213,171500,47146123,1583,1583,1583,1583,0
|
|
20231213,171400,47146123,1583,1583,1583,1583,0
|
|
20231213,171300,47146123,1583,1583,1583,1583,0
|
|
20231213,171200,47146123,1583,1583,1583,1583,0
|
|
20231213,171100,47146123,1583,1583,1583,1583,0
|
|
20231213,171000,47146123,1583,1583,1583,1583,0
|
|
20231213,170900,47146123,1583,1583,1583,1583,0
|
|
20231213,170800,47146123,1583,1583,1583,1583,0
|
|
20231213,170700,47146123,1583,1583,1583,1583,0
|
|
20231213,170600,47146123,1583,1583,1583,1583,0
|
|
20231213,170500,47146123,1583,1583,1583,1583,0
|
|
20231213,170400,47146123,1583,1583,1583,1583,0
|
|
20231213,170300,47146123,1583,1583,1583,1583,0
|
|
20231213,170200,47146123,1583,1583,1583,1583,0
|
|
20231213,170100,47146123,1583,1583,1583,1583,0
|
|
20231213,170000,47146123,1583,1583,1583,1583,0
|
|
20231213,165900,47146123,1583,1583,1583,1583,0
|
|
20231213,165800,47146123,1583,1583,1583,1583,0
|
|
20231213,165700,47146123,1583,1583,1583,1583,0
|
|
20231213,165600,47146123,1583,1583,1583,1583,0
|
|
20231213,165500,47146123,1583,1583,1583,1583,0
|
|
20231213,165400,47146123,1583,1583,1583,1583,0
|
|
20231213,165300,47146123,1583,1583,1583,1583,0
|
|
20231213,165200,47146123,1583,1583,1583,1583,699
|
|
20231213,165100,47146123,1583,1583,1583,1583,0
|
|
20231213,165000,47146123,1583,1583,1583,1583,0
|
|
20231213,164900,47146123,1583,1583,1583,1583,0
|
|
20231213,164800,47146123,1583,1583,1583,1583,0
|
|
20231213,164700,47146123,1583,1583,1583,1583,0
|
|
20231213,164600,47146123,1583,1583,1583,1583,0
|
|
20231213,164500,47146123,1583,1583,1583,1583,0
|
|
20231213,164400,47146123,1583,1583,1583,1583,0
|
|
20231213,164300,47146123,1583,1583,1583,1583,0
|
|
20231213,164200,47146123,1583,1583,1583,1583,0
|
|
20231213,164100,47146123,1583,1583,1583,1583,0
|
|
20231213,164000,47146123,1583,1583,1583,1583,0
|
|
20231213,163900,47146123,1583,1583,1583,1583,0
|
|
20231213,163800,47146123,1583,1583,1583,1583,0
|
|
20231213,163700,47146123,1583,1583,1583,1583,0
|
|
20231213,163600,47146123,1583,1583,1583,1583,0
|
|
20231213,163500,47146123,1583,1583,1583,1583,0
|
|
20231213,163400,47146123,1583,1583,1583,1583,0
|
|
20231213,163300,47146123,1583,1583,1583,1583,0
|
|
20231213,163200,47146123,1583,1583,1583,1583,0
|
|
20231213,163100,47146123,1583,1583,1583,1583,0
|
|
20231213,163000,47146123,1583,1583,1583,1583,0
|
|
20231213,162900,47146123,1583,1583,1583,1583,0
|
|
20231213,162800,47146123,1583,1583,1583,1583,0
|
|
20231213,162700,47146123,1583,1583,1583,1583,0
|
|
20231213,162600,47146123,1583,1583,1583,1583,0
|
|
20231213,162500,47146123,1583,1583,1583,1583,0
|
|
20231213,162400,47146123,1583,1583,1583,1583,0
|
|
20231213,162300,47146123,1583,1583,1583,1583,0
|
|
20231213,162200,47146123,1583,1583,1583,1583,699
|
|
20231213,162100,47146123,1583,1583,1583,1583,0
|
|
20231213,162000,47146123,1583,1583,1583,1583,0
|
|
20231213,161900,47146123,1583,1583,1583,1583,0
|
|
20231213,161800,47146123,1583,1583,1583,1583,0
|
|
20231213,161700,47146123,1583,1583,1583,1583,0
|
|
20231213,161600,47146123,1583,1583,1583,1583,0
|
|
20231213,161500,47146123,1583,1583,1583,1583,0
|
|
20231213,161400,47146123,1583,1583,1583,1583,0
|
|
20231213,161300,47146123,1583,1583,1583,1583,0
|
|
20231213,161200,47146123,1583,1583,1583,1583,0
|
|
20231213,161100,47146123,1583,1583,1583,1583,0
|
|
20231213,161000,47146123,1583,1583,1583,1583,0
|
|
20231213,160900,47146123,1583,1583,1583,1583,0
|
|
20231213,160800,47146123,1583,1583,1583,1583,0
|
|
20231213,160700,47146123,1583,1583,1583,1583,0
|
|
20231213,160600,47146123,1583,1583,1583,1583,0
|
|
20231213,160500,47146123,1583,1583,1583,1583,0
|
|
20231213,160400,47146123,1583,1583,1583,1583,0
|
|
20231213,160300,47146123,1583,1583,1583,1583,0
|
|
20231213,160200,47146123,1583,1583,1583,1583,0
|
|
20231213,160100,47146123,1583,1583,1583,1583,0
|
|
20231213,160000,47146123,1583,1583,1583,1583,0
|
|
20231213,155900,47146123,1583,1583,1583,1583,0
|
|
20231213,155800,47146123,1583,1583,1583,1583,0
|
|
20231213,155700,47146123,1583,1583,1583,1583,0
|
|
20231213,155600,47146123,1583,1583,1583,1583,0
|
|
20231213,155500,47146123,1583,1583,1583,1583,0
|
|
20231213,155400,47146123,1583,1583,1583,1583,0
|
|
20231213,155300,47146123,1583,1583,1583,1583,0
|
|
20231213,155200,47146123,1583,1583,1583,1583,699
|
|
20231213,155100,47146123,1583,1583,1583,1583,0
|
|
20231213,155000,47146123,1583,1583,1583,1583,0
|
|
20231213,154900,47146123,1583,1583,1583,1583,0
|
|
20231213,154800,47146123,1583,1583,1583,1583,0
|
|
20231213,154700,47146123,1583,1583,1583,1583,0
|
|
20231213,154600,47146123,1583,1583,1583,1583,0
|
|
20231213,154500,47146123,1583,1583,1583,1583,0
|
|
20231213,154400,47146123,1583,1583,1583,1583,0
|
|
20231213,154300,47146123,1583,1583,1583,1583,0
|
|
20231213,154200,47146123,1583,1583,1583,1583,0
|
|
20231213,154100,47146123,1583,1583,1583,1583,0
|
|
20231213,154000,47146123,1583,1583,1583,1583,0
|
|
20231213,153900,47146123,1583,1583,1583,1583,0
|
|
20231213,153800,47146123,1583,1583,1583,1583,0
|
|
20231213,153700,47146123,1583,1583,1583,1583,0
|
|
20231213,153600,47146123,1583,1583,1583,1583,0
|
|
20231213,153500,47146123,1583,1583,1583,1583,0
|
|
20231213,153400,47146123,1583,1583,1583,1583,0
|
|
20231213,153300,47146123,1583,1583,1583,1583,0
|
|
20231213,153200,47146123,1583,1583,1583,1583,0
|
|
20231213,153100,47146123,1583,1583,1583,1583,0
|
|
20231213,153000,47146123,1583,1583,1583,1583,699
|
|
20231213,152900,46039606,1582,1582,1582,1582,0
|
|
20231213,152800,46039606,1582,1582,1582,1582,0
|
|
20231213,152700,46039606,1582,1582,1582,1582,0
|
|
20231213,152600,46039606,1582,1582,1582,1582,0
|
|
20231213,152500,46039606,1582,1582,1582,1582,0
|
|
20231213,152400,46039606,1582,1582,1582,1582,0
|
|
20231213,152300,46039606,1582,1582,1582,1582,0
|
|
20231213,152200,46039606,1582,1582,1582,1582,0
|
|
20231213,152100,46039606,1582,1582,1582,1582,0
|
|
20231213,152000,46039606,1582,1582,1582,1582,0
|
|
20231213,151900,46039606,1582,1582,1582,1582,0
|
|
20231213,151800,46039606,1582,1582,1582,1582,1
|
|
20231213,151700,46038024,1582,1582,1582,1582,1
|
|
20231213,151600,46036442,1581,1581,1581,1581,0
|
|
20231213,151500,46036442,1581,1581,1581,1581,20
|
|
20231213,151400,46004822,1582,1582,1582,1582,0
|
|
20231213,151300,46004822,1582,1582,1582,1582,0
|
|
20231213,151200,46004822,1582,1582,1582,1582,20
|
|
20231213,151100,45973182,1581,1581,1581,1581,1
|
|
20231213,151000,45971601,1582,1582,1582,1582,0
|
|
20231213,150900,45971601,1582,1582,1582,1582,30
|
|
20231213,150800,45924141,1581,1581,1581,1581,221
|
|
20231213,150700,45574740,1580,1580,1580,1580,0
|
|
20231213,150600,45574740,1580,1580,1580,1580,0
|
|
20231213,150500,45574740,1580,1580,1580,1580,2
|
|
20231213,150400,45571580,1581,1581,1581,1581,0
|
|
20231213,150300,45571580,1581,1581,1581,1581,18
|
|
20231213,150200,45543122,1580,1580,1580,1580,0
|
|
20231213,150100,45543122,1580,1580,1580,1580,0
|
|
20231213,150000,45543122,1580,1580,1580,1580,791
|
|
20231213,145900,44293342,1580,1581,1581,1580,6
|
|
20231213,145800,44283857,1580,1580,1580,1580,0
|
|
20231213,145700,44283857,1580,1581,1581,1580,897
|
|
20231213,145600,42865701,1581,1581,1581,1581,0
|
|
20231213,145500,42865701,1581,1581,1581,1581,110
|
|
20231213,145400,42691791,1580,1580,1580,1580,0
|
|
20231213,145300,42691791,1580,1580,1580,1580,0
|
|
20231213,145200,42691791,1580,1580,1580,1580,0
|
|
20231213,145100,42691791,1580,1580,1580,1580,0
|
|
20231213,145000,42691791,1580,1580,1580,1580,0
|
|
20231213,144900,42691791,1580,1581,1584,1580,1075
|
|
20231213,144800,40991918,1582,1583,1583,1582,1621
|
|
20231213,144700,38427476,1583,1583,1583,1583,0
|
|
20231213,144600,38427476,1583,1583,1583,1583,0
|
|
20231213,144500,38427476,1583,1583,1583,1583,2
|
|
20231213,144400,38424310,1586,1586,1586,1586,0
|
|
20231213,144300,38424310,1586,1586,1586,1586,0
|
|
20231213,144200,38424310,1586,1586,1586,1586,0
|
|
20231213,144100,38424310,1586,1586,1586,1586,0
|
|
20231213,144000,38424310,1586,1583,1586,1583,786
|
|
20231213,143900,37180069,1585,1585,1585,1585,0
|
|
20231213,143800,37180069,1585,1585,1585,1585,31
|
|
20231213,143700,37130934,1586,1586,1586,1586,0
|
|
20231213,143600,37130934,1586,1586,1586,1586,0
|
|
20231213,143500,37130934,1586,1586,1586,1586,0
|
|
20231213,143400,37130934,1586,1586,1586,1586,0
|
|
20231213,143300,37130934,1586,1585,1586,1585,101
|
|
20231213,143200,36970848,1586,1586,1586,1586,0
|
|
20231213,143100,36970848,1586,1586,1586,1586,0
|
|
20231213,143000,36970848,1586,1586,1586,1586,0
|
|
20231213,142900,36970848,1586,1586,1586,1586,0
|
|
20231213,142800,36970848,1586,1586,1586,1586,5
|
|
20231213,142700,36962918,1586,1586,1586,1586,0
|
|
20231213,142600,36962918,1586,1586,1586,1586,0
|
|
20231213,142500,36962918,1586,1586,1586,1586,0
|
|
20231213,142400,36962918,1586,1586,1586,1586,0
|
|
20231213,142300,36962918,1586,1586,1586,1586,0
|
|
20231213,142200,36962918,1586,1586,1586,1586,0
|
|
20231213,142100,36962918,1586,1586,1586,1586,0
|
|
20231213,142000,36962918,1586,1586,1586,1586,0
|
|
20231213,141900,36962918,1586,1586,1586,1586,0
|
|
20231213,141800,36962918,1586,1586,1586,1586,0
|
|
20231213,141700,36962918,1586,1586,1586,1586,1
|
|
20231213,141600,36961332,1586,1586,1586,1586,158
|
|
20231213,141500,36710744,1585,1585,1585,1585,108
|
|
20231213,141400,36539564,1586,1586,1586,1586,0
|
|
20231213,141300,36539564,1586,1586,1586,1586,0
|
|
20231213,141200,36539564,1586,1586,1586,1586,0
|
|
20231213,141100,36539564,1586,1586,1586,1586,0
|
|
20231213,141000,36539564,1586,1586,1586,1586,0
|
|
20231213,140900,36539564,1586,1585,1586,1585,267
|
|
20231213,140800,36116363,1585,1585,1585,1585,0
|
|
20231213,140700,36116363,1585,1585,1585,1585,0
|
|
20231213,140600,36116363,1585,1585,1585,1585,0
|
|
20231213,140500,36116363,1585,1585,1585,1585,0
|
|
20231213,140400,36116363,1585,1585,1585,1585,0
|
|
20231213,140300,36116363,1585,1585,1585,1585,0
|
|
20231213,140200,36116363,1585,1585,1585,1585,0
|
|
20231213,140100,36116363,1585,1585,1585,1585,6
|
|
20231213,140000,36106853,1583,1583,1583,1583,0
|
|
20231213,135900,36106853,1583,1583,1583,1583,2873
|
|
20231213,135800,31558894,1585,1585,1585,1585,0
|
|
20231213,135700,31558894,1585,1585,1585,1585,0
|
|
20231213,135600,31558894,1585,1585,1585,1585,0
|
|
20231213,135500,31558894,1585,1585,1585,1585,0
|
|
20231213,135400,31558894,1585,1585,1585,1585,0
|
|
20231213,135300,31558894,1585,1585,1585,1585,1
|
|
20231213,135200,31557309,1583,1583,1583,1583,0
|
|
20231213,135100,31557309,1583,1583,1583,1583,0
|
|
20231213,135000,31557309,1583,1583,1583,1583,0
|
|
20231213,134900,31557309,1583,1583,1583,1583,0
|
|
20231213,134800,31557309,1583,1583,1583,1583,0
|
|
20231213,134700,31557309,1583,1584,1584,1583,1163
|
|
20231213,134600,29715980,1583,1583,1583,1583,0
|
|
20231213,134500,29715980,1583,1583,1583,1583,0
|
|
20231213,134400,29715980,1583,1583,1583,1583,0
|
|
20231213,134300,29715980,1583,1583,1583,1583,0
|
|
20231213,134200,29715980,1583,1583,1583,1583,0
|
|
20231213,134100,29715980,1583,1583,1583,1583,0
|
|
20231213,134000,29715980,1583,1583,1583,1583,0
|
|
20231213,133900,29715980,1583,1583,1583,1583,0
|
|
20231213,133800,29715980,1583,1583,1583,1583,0
|
|
20231213,133700,29715980,1583,1583,1583,1583,0
|
|
20231213,133600,29715980,1583,1583,1583,1583,0
|
|
20231213,133500,29715980,1583,1583,1583,1583,0
|
|
20231213,133400,29715980,1583,1583,1583,1583,0
|
|
20231213,133300,29715980,1583,1583,1583,1583,0
|
|
20231213,133200,29715980,1583,1583,1583,1583,0
|
|
20231213,133100,29715980,1583,1583,1583,1583,0
|
|
20231213,133000,29715980,1583,1583,1583,1583,0
|
|
20231213,132900,29715980,1583,1583,1583,1583,0
|
|
20231213,132800,29715980,1583,1583,1583,1583,0
|
|
20231213,132700,29715980,1583,1583,1583,1583,0
|
|
20231213,132600,29715980,1583,1583,1583,1583,0
|
|
20231213,132500,29715980,1583,1583,1583,1583,0
|
|
20231213,132400,29715980,1583,1583,1583,1583,1
|
|
20231213,132300,29714397,1584,1584,1584,1584,162
|
|
20231213,132200,29457789,1583,1583,1583,1583,0
|
|
20231213,132100,29457789,1583,1583,1583,1583,0
|
|
20231213,132000,29457789,1583,1583,1583,1583,6
|
|
20231213,131900,29448291,1583,1583,1583,1583,0
|
|
20231213,131800,29448291,1583,1583,1583,1583,0
|
|
20231213,131700,29448291,1583,1583,1583,1583,0
|
|
20231213,131600,29448291,1583,1585,1585,1583,5000
|
|
20231213,131500,21528807,1585,1585,1585,1585,0
|
|
20231213,131400,21528807,1585,1585,1585,1585,0
|
|
20231213,131300,21528807,1585,1585,1585,1585,0
|
|
20231213,131200,21528807,1585,1585,1585,1585,0
|
|
20231213,131100,21528807,1585,1585,1585,1585,0
|
|
20231213,131000,21528807,1585,1585,1585,1585,0
|
|
20231213,130900,21528807,1585,1585,1585,1585,0
|
|
20231213,130800,21528807,1585,1586,1586,1585,15
|
|
20231213,130700,21505018,1586,1586,1586,1586,0
|
|
20231213,130600,21505018,1586,1586,1586,1586,0
|
|
20231213,130500,21505018,1586,1586,1586,1586,0
|
|
20231213,130400,21505018,1586,1586,1586,1586,0
|
|
20231213,130300,21505018,1586,1586,1586,1586,11
|
|
20231213,130200,21487572,1586,1586,1586,1586,5
|
|
20231213,130100,21479642,1592,1592,1592,1592,3
|
|
20231213,130000,21474866,1585,1585,1585,1585,0
|
|
20231213,125900,21474866,1585,1591,1591,1585,808
|
|
20231213,125800,20192450,1592,1592,1592,1592,125
|
|
20231213,125700,19993450,1591,1592,1592,1591,144
|
|
20231213,125600,19764321,1591,1591,1591,1591,0
|
|
20231213,125500,19764321,1591,1591,1591,1591,0
|
|
20231213,125400,19764321,1591,1591,1591,1591,0
|
|
20231213,125300,19764321,1591,1591,1591,1591,0
|
|
20231213,125200,19764321,1591,1591,1591,1591,0
|
|
20231213,125100,19764321,1591,1591,1591,1591,0
|
|
20231213,125000,19764321,1591,1591,1591,1591,0
|
|
20231213,124900,19764321,1591,1591,1591,1591,0
|
|
20231213,124800,19764321,1591,1591,1591,1591,0
|
|
20231213,124700,19764321,1591,1591,1591,1591,0
|
|
20231213,124600,19764321,1591,1591,1591,1591,0
|
|
20231213,124500,19764321,1591,1591,1591,1591,0
|
|
20231213,124400,19764321,1591,1591,1591,1591,0
|
|
20231213,124300,19764321,1591,1591,1591,1591,0
|
|
20231213,124200,19764321,1591,1591,1591,1591,0
|
|
20231213,124100,19764321,1591,1591,1591,1591,0
|
|
20231213,124000,19764321,1591,1591,1591,1591,0
|
|
20231213,123900,19764321,1591,1591,1591,1591,0
|
|
20231213,123800,19764321,1591,1591,1591,1591,0
|
|
20231213,123700,19764321,1591,1591,1591,1591,0
|
|
20231213,123600,19764321,1591,1591,1591,1591,0
|
|
20231213,123500,19764321,1591,1591,1591,1591,0
|
|
20231213,123400,19764321,1591,1591,1591,1591,0
|
|
20231213,123300,19764321,1591,1591,1591,1591,0
|
|
20231213,123200,19764321,1591,1591,1591,1591,0
|
|
20231213,123100,19764321,1591,1591,1591,1591,0
|
|
20231213,123000,19764321,1591,1591,1591,1591,0
|
|
20231213,122900,19764321,1591,1591,1591,1591,0
|
|
20231213,122800,19764321,1591,1591,1591,1591,0
|
|
20231213,122700,19764321,1591,1591,1591,1591,0
|
|
20231213,122600,19764321,1591,1591,1591,1591,0
|
|
20231213,122500,19764321,1591,1591,1591,1591,0
|
|
20231213,122400,19764321,1591,1591,1591,1591,0
|
|
20231213,122300,19764321,1591,1591,1591,1591,0
|
|
20231213,122200,19764321,1591,1591,1591,1591,0
|
|
20231213,122100,19764321,1591,1591,1591,1591,0
|
|
20231213,122000,19764321,1591,1591,1591,1591,0
|
|
20231213,121900,19764321,1591,1591,1591,1591,150
|
|
20231213,121800,19525671,1589,1589,1589,1589,0
|
|
20231213,121700,19525671,1589,1589,1589,1589,0
|
|
20231213,121600,19525671,1589,1589,1589,1589,0
|
|
20231213,121500,19525671,1589,1589,1589,1589,0
|
|
20231213,121400,19525671,1589,1589,1589,1589,0
|
|
20231213,121300,19525671,1589,1589,1589,1589,0
|
|
20231213,121200,19525671,1589,1589,1589,1589,0
|
|
20231213,121100,19525671,1589,1589,1589,1589,0
|
|
20231213,121000,19525671,1589,1589,1589,1589,0
|
|
20231213,120900,19525671,1589,1589,1589,1589,0
|
|
20231213,120800,19525671,1589,1589,1589,1589,0
|
|
20231213,120700,19525671,1589,1589,1589,1589,0
|
|
20231213,120600,19525671,1589,1596,1596,1589,4
|
|
20231213,120500,19519294,1589,1589,1589,1589,0
|
|
20231213,120400,19519294,1589,1589,1589,1589,0
|
|
20231213,120300,19519294,1589,1589,1589,1589,0
|
|
20231213,120200,19519294,1589,1589,1589,1589,0
|
|
20231213,120100,19519294,1589,1590,1590,1589,5
|
|
20231213,120000,19511345,1589,1589,1589,1589,0
|
|
20231213,115900,19511345,1589,1589,1589,1589,0
|
|
20231213,115800,19511345,1589,1589,1589,1589,0
|
|
20231213,115700,19511345,1589,1589,1589,1589,0
|
|
20231213,115600,19511345,1589,1589,1589,1589,0
|
|
20231213,115500,19511345,1589,1589,1589,1589,0
|
|
20231213,115400,19511345,1589,1589,1589,1589,0
|
|
20231213,115300,19511345,1589,1589,1589,1589,0
|
|
20231213,115200,19511345,1589,1589,1589,1589,0
|
|
20231213,115100,19511345,1589,1589,1589,1589,0
|
|
20231213,115000,19511345,1589,1589,1589,1589,0
|
|
20231213,114900,19511345,1589,1589,1589,1589,0
|
|
20231213,114800,19511345,1589,1589,1589,1589,0
|
|
20231213,114700,19511345,1589,1589,1589,1589,1
|
|
20231213,114600,19509756,1590,1590,1590,1590,0
|
|
20231213,114500,19509756,1590,1590,1590,1590,0
|
|
20231213,114400,19509756,1590,1593,1593,1590,7
|
|
20231213,114300,19498611,1593,1593,1593,1593,0
|
|
20231213,114200,19498611,1593,1593,1593,1593,3
|
|
20231213,114100,19493832,1593,1593,1593,1593,4
|
|
20231213,114000,19487460,1596,1591,1596,1591,499
|
|
20231213,113900,18692550,1592,1592,1592,1592,0
|
|
20231213,113800,18692550,1592,1593,1593,1592,10
|
|
20231213,113700,18676624,1593,1593,1593,1593,2
|
|
20231213,113600,18673438,1584,1585,1585,1584,3
|
|
20231213,113500,18668684,1584,1584,1584,1584,0
|
|
20231213,113400,18668684,1584,1584,1584,1584,0
|
|
20231213,113300,18668684,1584,1584,1584,1584,0
|
|
20231213,113200,18668684,1584,1584,1584,1584,0
|
|
20231213,113100,18668684,1584,1584,1584,1584,0
|
|
20231213,113000,18668684,1584,1584,1584,1584,0
|
|
20231213,112900,18668684,1584,1584,1584,1584,0
|
|
20231213,112800,18668684,1584,1584,1584,1584,0
|
|
20231213,112700,18668684,1584,1584,1584,1584,0
|
|
20231213,112600,18668684,1584,1584,1584,1584,0
|
|
20231213,112500,18668684,1584,1584,1584,1584,0
|
|
20231213,112400,18668684,1584,1584,1584,1584,0
|
|
20231213,112300,18668684,1584,1584,1584,1584,0
|
|
20231213,112200,18668684,1584,1584,1584,1584,0
|
|
20231213,112100,18668684,1584,1584,1584,1584,0
|
|
20231213,112000,18668684,1584,1584,1584,1584,0
|
|
20231213,111900,18668684,1584,1584,1584,1584,2
|
|
20231213,111800,18665516,1584,1584,1584,1584,0
|
|
20231213,111700,18665516,1584,1584,1584,1584,0
|
|
20231213,111600,18665516,1584,1584,1584,1584,0
|
|
20231213,111500,18665516,1584,1584,1584,1584,0
|
|
20231213,111400,18665516,1584,1584,1584,1584,0
|
|
20231213,111300,18665516,1584,1584,1584,1584,0
|
|
20231213,111200,18665516,1584,1584,1584,1584,0
|
|
20231213,111100,18665516,1584,1584,1584,1584,0
|
|
20231213,111000,18665516,1584,1584,1584,1584,0
|
|
20231213,110900,18665516,1584,1584,1584,1584,0
|
|
20231213,110800,18665516,1584,1584,1584,1584,2
|
|
20231213,110700,18662348,1584,1584,1584,1584,1
|
|
20231213,110600,18660764,1586,1586,1586,1586,120
|
|
20231213,110500,18470444,1583,1585,1585,1583,3038
|
|
20231213,110400,13656411,1586,1586,1586,1586,0
|
|
20231213,110300,13656411,1586,1586,1586,1586,380
|
|
20231213,110200,13053731,1586,1586,1586,1586,57
|
|
20231213,110100,12963329,1586,1587,1587,1586,312
|
|
20231213,110000,12468195,1587,1587,1587,1587,0
|
|
20231213,105900,12468195,1587,1587,1587,1587,0
|
|
20231213,105800,12468195,1587,1587,1587,1587,0
|
|
20231213,105700,12468195,1587,1587,1587,1587,0
|
|
20231213,105600,12468195,1587,1587,1587,1587,0
|
|
20231213,105500,12468195,1587,1587,1587,1587,0
|
|
20231213,105400,12468195,1587,1587,1587,1587,0
|
|
20231213,105300,12468195,1587,1587,1587,1587,79
|
|
20231213,105200,12342822,1587,1587,1587,1587,0
|
|
20231213,105100,12342822,1587,1587,1587,1587,0
|
|
20231213,105000,12342822,1587,1587,1587,1587,0
|
|
20231213,104900,12342822,1587,1587,1587,1587,0
|
|
20231213,104800,12342822,1587,1587,1587,1587,0
|
|
20231213,104700,12342822,1587,1587,1587,1587,383
|
|
20231213,104600,11735001,1587,1587,1587,1587,62
|
|
20231213,104500,11636607,1587,1587,1587,1587,9
|
|
20231213,104400,11622324,1588,1588,1588,1588,0
|
|
20231213,104300,11622324,1588,1588,1588,1588,0
|
|
20231213,104200,11622324,1588,1588,1588,1588,0
|
|
20231213,104100,11622324,1588,1588,1588,1588,0
|
|
20231213,104000,11622324,1588,1588,1588,1588,15
|
|
20231213,103900,11598504,1587,1587,1587,1587,0
|
|
20231213,103800,11598504,1587,1588,1588,1587,89
|
|
20231213,103700,11457173,1587,1587,1587,1587,0
|
|
20231213,103600,11457173,1587,1587,1587,1587,0
|
|
20231213,103500,11457173,1587,1587,1587,1587,0
|
|
20231213,103400,11457173,1587,1587,1587,1587,0
|
|
20231213,103300,11457173,1587,1587,1587,1587,0
|
|
20231213,103200,11457173,1587,1587,1587,1587,0
|
|
20231213,103100,11457173,1587,1587,1587,1587,0
|
|
20231213,103000,11457173,1587,1587,1587,1587,0
|
|
20231213,102900,11457173,1587,1587,1587,1587,0
|
|
20231213,102800,11457173,1587,1587,1587,1587,0
|
|
20231213,102700,11457173,1587,1587,1587,1587,0
|
|
20231213,102600,11457173,1587,1587,1587,1587,0
|
|
20231213,102500,11457173,1587,1587,1587,1587,0
|
|
20231213,102400,11457173,1587,1587,1587,1587,0
|
|
20231213,102300,11457173,1587,1587,1587,1587,0
|
|
20231213,102200,11457173,1587,1587,1587,1587,0
|
|
20231213,102100,11457173,1587,1587,1587,1587,0
|
|
20231213,102000,11457173,1587,1587,1587,1587,1
|
|
20231213,101900,11455586,1595,1595,1595,1595,0
|
|
20231213,101800,11455586,1595,1595,1595,1595,0
|
|
20231213,101700,11455586,1595,1595,1595,1595,0
|
|
20231213,101600,11455586,1595,1595,1595,1595,0
|
|
20231213,101500,11455586,1595,1595,1595,1595,1
|
|
20231213,101400,11453991,1596,1596,1596,1596,0
|
|
20231213,101300,11453991,1596,1596,1596,1596,0
|
|
20231213,101200,11453991,1596,1596,1596,1596,0
|
|
20231213,101100,11453991,1596,1596,1596,1596,0
|
|
20231213,101000,11453991,1596,1596,1596,1596,0
|
|
20231213,100900,11453991,1596,1596,1596,1596,0
|
|
20231213,100800,11453991,1596,1596,1596,1596,0
|
|
20231213,100700,11453991,1596,1596,1596,1596,0
|
|
20231213,100600,11453991,1596,1596,1596,1596,0
|
|
20231213,100500,11453991,1596,1596,1596,1596,0
|
|
20231213,100400,11453991,1596,1596,1596,1596,0
|
|
20231213,100300,11453991,1596,1596,1596,1596,0
|
|
20231213,100200,11453991,1596,1596,1596,1596,0
|
|
20231213,100100,11453991,1596,1596,1596,1596,0
|
|
20231213,100000,11453991,1596,1596,1596,1596,0
|
|
20231213,095900,11453991,1596,1596,1596,1596,0
|
|
20231213,095800,11453991,1596,1596,1596,1596,0
|
|
20231213,095700,11453991,1596,1596,1596,1596,0
|
|
20231213,095600,11453991,1596,1596,1596,1596,1
|
|
20231213,095500,11452395,1588,1588,1588,1588,285
|
|
20231213,095400,10999815,1588,1588,1588,1588,0
|
|
20231213,095300,10999815,1588,1591,1591,1588,50
|
|
20231213,095200,10920378,1598,1598,1598,1598,0
|
|
20231213,095100,10920378,1598,1598,1598,1598,0
|
|
20231213,095000,10920378,1598,1598,1598,1598,0
|
|
20231213,094900,10920378,1598,1592,1598,1592,78
|
|
20231213,094800,10796196,1599,1599,1599,1599,1
|
|
20231213,094700,10794597,1592,1592,1592,1592,94
|
|
20231213,094600,10644949,1599,1599,1599,1599,500
|
|
20231213,094500,9845449,1599,1599,1599,1599,1
|
|
20231213,094400,9843850,1600,1600,1600,1600,0
|
|
20231213,094300,9843850,1600,1600,1600,1600,1
|
|
20231213,094200,9842250,1601,1601,1601,1601,5
|
|
20231213,094100,9834245,1601,1601,1601,1601,0
|
|
20231213,094000,9834245,1601,1601,1601,1601,0
|
|
20231213,093900,9834245,1601,1601,1601,1601,0
|
|
20231213,093800,9834245,1601,1601,1601,1601,1
|
|
20231213,093700,9832644,1601,1602,1603,1601,12
|
|
20231213,093600,9813420,1604,1600,1604,1600,71
|
|
20231213,093500,9699686,1600,1588,1600,1588,212
|
|
20231213,093400,9362996,1588,1588,1588,1588,0
|
|
20231213,093300,9362996,1588,1588,1588,1588,0
|
|
20231213,093200,9362996,1588,1588,1588,1588,0
|
|
20231213,093100,9362996,1588,1589,1589,1588,457
|
|
20231213,093000,8636824,1589,1589,1589,1589,1
|
|
20231213,092900,8635235,1590,1590,1590,1590,383
|
|
20231213,092800,8026265,1590,1590,1590,1590,0
|
|
20231213,092700,8026265,1590,1590,1590,1590,0
|
|
20231213,092600,8026265,1590,1590,1590,1590,0
|
|
20231213,092500,8026265,1590,1590,1590,1590,0
|
|
20231213,092400,8026265,1590,1590,1590,1590,0
|
|
20231213,092300,8026265,1590,1590,1590,1590,0
|
|
20231213,092200,8026265,1590,1590,1590,1590,849
|
|
20231213,092100,6676355,1590,1591,1591,1590,469
|
|
20231213,092000,5930396,1591,1591,1591,1591,6
|
|
20231213,091900,5920850,1591,1591,1591,1591,0
|
|
20231213,091800,5920850,1591,1591,1591,1591,64
|
|
20231213,091700,5819026,1591,1591,1591,1591,0
|
|
20231213,091600,5819026,1591,1591,1591,1591,0
|
|
20231213,091500,5819026,1591,1591,1591,1591,0
|
|
20231213,091400,5819026,1591,1591,1591,1591,150
|
|
20231213,091300,5580376,1591,1591,1591,1591,0
|
|
20231213,091200,5580376,1591,1593,1599,1591,1037
|
|
20231213,091100,3922982,1590,1590,1590,1590,0
|
|
20231213,091000,3922982,1590,1590,1590,1590,226
|
|
20231213,090900,3563642,1590,1591,1591,1590,551
|
|
20231213,090800,2687501,1589,1589,1589,1589,0
|
|
20231213,090700,2687501,1589,1592,1592,1589,1000
|
|
20231213,090600,1096264,1593,1593,1593,1593,6
|
|
20231213,090500,1086706,1593,1593,1593,1593,100
|
|
20231213,090400,927406,1593,1593,1593,1593,0
|
|
20231213,090300,927406,1593,1593,1593,1593,0
|
|
20231213,090200,927406,1593,1593,1593,1593,302
|
|
20231213,090100,446320,1594,1594,1594,1594,0
|
|
20231213,090000,446320,1594,1594,1594,1594,280
|