625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,192200,75985203,1590,1590,1590,1590,585
|
|
20231214,192100,75985203,1590,1590,1590,1590,0
|
|
20231214,192000,75985203,1590,1590,1590,1590,0
|
|
20231214,191900,75985203,1590,1590,1590,1590,0
|
|
20231214,191800,75985203,1590,1590,1590,1590,0
|
|
20231214,191700,75985203,1590,1590,1590,1590,0
|
|
20231214,191600,75985203,1590,1590,1590,1590,0
|
|
20231214,191500,75985203,1590,1590,1590,1590,0
|
|
20231214,191400,75985203,1590,1590,1590,1590,0
|
|
20231214,191300,75985203,1590,1590,1590,1590,0
|
|
20231214,191200,75985203,1590,1590,1590,1590,0
|
|
20231214,191100,75985203,1590,1590,1590,1590,0
|
|
20231214,191000,75985203,1590,1590,1590,1590,0
|
|
20231214,190900,75985203,1590,1590,1590,1590,0
|
|
20231214,190800,75985203,1590,1590,1590,1590,0
|
|
20231214,190700,75985203,1590,1590,1590,1590,0
|
|
20231214,190600,75985203,1590,1590,1590,1590,0
|
|
20231214,190500,75985203,1590,1590,1590,1590,0
|
|
20231214,190400,75985203,1590,1590,1590,1590,0
|
|
20231214,190300,75985203,1590,1590,1590,1590,0
|
|
20231214,190200,75985203,1590,1590,1590,1590,0
|
|
20231214,190100,75985203,1590,1590,1590,1590,0
|
|
20231214,190000,75985203,1590,1590,1590,1590,0
|
|
20231214,185900,75985203,1590,1590,1590,1590,0
|
|
20231214,185800,75985203,1590,1590,1590,1590,0
|
|
20231214,185700,75985203,1590,1590,1590,1590,0
|
|
20231214,185600,75985203,1590,1590,1590,1590,0
|
|
20231214,185500,75985203,1590,1590,1590,1590,0
|
|
20231214,185400,75985203,1590,1590,1590,1590,0
|
|
20231214,185300,75985203,1590,1590,1590,1590,0
|
|
20231214,185200,75985203,1590,1590,1590,1590,585
|
|
20231214,185100,75985203,1590,1590,1590,1590,0
|
|
20231214,185000,75985203,1590,1590,1590,1590,0
|
|
20231214,184900,75985203,1590,1590,1590,1590,0
|
|
20231214,184800,75985203,1590,1590,1590,1590,0
|
|
20231214,184700,75985203,1590,1590,1590,1590,0
|
|
20231214,184600,75985203,1590,1590,1590,1590,0
|
|
20231214,184500,75985203,1590,1590,1590,1590,0
|
|
20231214,184400,75985203,1590,1590,1590,1590,0
|
|
20231214,184300,75985203,1590,1590,1590,1590,0
|
|
20231214,184200,75985203,1590,1590,1590,1590,0
|
|
20231214,184100,75985203,1590,1590,1590,1590,0
|
|
20231214,184000,75985203,1590,1590,1590,1590,0
|
|
20231214,183900,75985203,1590,1590,1590,1590,0
|
|
20231214,183800,75985203,1590,1590,1590,1590,0
|
|
20231214,183700,75985203,1590,1590,1590,1590,0
|
|
20231214,183600,75985203,1590,1590,1590,1590,0
|
|
20231214,183500,75985203,1590,1590,1590,1590,0
|
|
20231214,183400,75985203,1590,1590,1590,1590,0
|
|
20231214,183300,75985203,1590,1590,1590,1590,0
|
|
20231214,183200,75985203,1590,1590,1590,1590,0
|
|
20231214,183100,75985203,1590,1590,1590,1590,0
|
|
20231214,183000,75985203,1590,1590,1590,1590,0
|
|
20231214,182900,75985203,1590,1590,1590,1590,0
|
|
20231214,182800,75985203,1590,1590,1590,1590,0
|
|
20231214,182700,75985203,1590,1590,1590,1590,0
|
|
20231214,182600,75985203,1590,1590,1590,1590,0
|
|
20231214,182500,75985203,1590,1590,1590,1590,0
|
|
20231214,182400,75985203,1590,1590,1590,1590,0
|
|
20231214,182300,75985203,1590,1590,1590,1590,0
|
|
20231214,182200,75985203,1590,1590,1590,1590,585
|
|
20231214,182100,75985203,1590,1590,1590,1590,0
|
|
20231214,182000,75985203,1590,1590,1590,1590,0
|
|
20231214,181900,75985203,1590,1590,1590,1590,0
|
|
20231214,181800,75985203,1590,1590,1590,1590,0
|
|
20231214,181700,75985203,1590,1590,1590,1590,0
|
|
20231214,181600,75985203,1590,1590,1590,1590,0
|
|
20231214,181500,75985203,1590,1590,1590,1590,0
|
|
20231214,181400,75985203,1590,1590,1590,1590,0
|
|
20231214,181300,75985203,1590,1590,1590,1590,0
|
|
20231214,181200,75985203,1590,1590,1590,1590,0
|
|
20231214,181100,75985203,1590,1590,1590,1590,0
|
|
20231214,181000,75985203,1590,1590,1590,1590,0
|
|
20231214,180900,75985203,1590,1590,1590,1590,0
|
|
20231214,180800,75985203,1590,1590,1590,1590,0
|
|
20231214,180700,75985203,1590,1590,1590,1590,0
|
|
20231214,180600,75985203,1590,1590,1590,1590,0
|
|
20231214,180500,75985203,1590,1590,1590,1590,0
|
|
20231214,180400,75985203,1590,1590,1590,1590,0
|
|
20231214,180300,75985203,1590,1590,1590,1590,0
|
|
20231214,180200,75985203,1590,1590,1590,1590,0
|
|
20231214,180100,75985203,1590,1590,1590,1590,0
|
|
20231214,180000,75985203,1590,1590,1590,1590,0
|
|
20231214,175900,75985203,1590,1590,1590,1590,0
|
|
20231214,175800,75985203,1590,1590,1590,1590,0
|
|
20231214,175700,75985203,1590,1590,1590,1590,0
|
|
20231214,175600,75985203,1590,1590,1590,1590,0
|
|
20231214,175500,75985203,1590,1590,1590,1590,0
|
|
20231214,175400,75985203,1590,1590,1590,1590,0
|
|
20231214,175300,75985203,1590,1590,1590,1590,0
|
|
20231214,175200,75985203,1590,1590,1590,1590,585
|
|
20231214,175100,75985203,1590,1590,1590,1590,0
|
|
20231214,175000,75985203,1590,1590,1590,1590,0
|
|
20231214,174900,75985203,1590,1590,1590,1590,0
|
|
20231214,174800,75985203,1590,1590,1590,1590,0
|
|
20231214,174700,75985203,1590,1590,1590,1590,0
|
|
20231214,174600,75985203,1590,1590,1590,1590,0
|
|
20231214,174500,75985203,1590,1590,1590,1590,0
|
|
20231214,174400,75985203,1590,1590,1590,1590,0
|
|
20231214,174300,75985203,1590,1590,1590,1590,0
|
|
20231214,174200,75985203,1590,1590,1590,1590,0
|
|
20231214,174100,75985203,1590,1590,1590,1590,0
|
|
20231214,174000,75985203,1590,1590,1590,1590,0
|
|
20231214,173900,75985203,1590,1590,1590,1590,0
|
|
20231214,173800,75985203,1590,1590,1590,1590,0
|
|
20231214,173700,75985203,1590,1590,1590,1590,0
|
|
20231214,173600,75985203,1590,1590,1590,1590,0
|
|
20231214,173500,75985203,1590,1590,1590,1590,0
|
|
20231214,173400,75985203,1590,1590,1590,1590,0
|
|
20231214,173300,75985203,1590,1590,1590,1590,0
|
|
20231214,173200,75985203,1590,1590,1590,1590,0
|
|
20231214,173100,75985203,1590,1590,1590,1590,0
|
|
20231214,173000,75985203,1590,1590,1590,1590,0
|
|
20231214,172900,75985203,1590,1590,1590,1590,0
|
|
20231214,172800,75985203,1590,1590,1590,1590,0
|
|
20231214,172700,75985203,1590,1590,1590,1590,0
|
|
20231214,172600,75985203,1590,1590,1590,1590,0
|
|
20231214,172500,75985203,1590,1590,1590,1590,0
|
|
20231214,172400,75985203,1590,1590,1590,1590,0
|
|
20231214,172300,75985203,1590,1590,1590,1590,0
|
|
20231214,172200,75985203,1590,1590,1590,1590,585
|
|
20231214,172100,75985203,1590,1590,1590,1590,0
|
|
20231214,172000,75985203,1590,1590,1590,1590,0
|
|
20231214,171900,75985203,1590,1590,1590,1590,0
|
|
20231214,171800,75985203,1590,1590,1590,1590,0
|
|
20231214,171700,75985203,1590,1590,1590,1590,0
|
|
20231214,171600,75985203,1590,1590,1590,1590,0
|
|
20231214,171500,75985203,1590,1590,1590,1590,0
|
|
20231214,171400,75985203,1590,1590,1590,1590,0
|
|
20231214,171300,75985203,1590,1590,1590,1590,0
|
|
20231214,171200,75985203,1590,1590,1590,1590,0
|
|
20231214,171100,75985203,1590,1590,1590,1590,0
|
|
20231214,171000,75985203,1590,1590,1590,1590,0
|
|
20231214,170900,75985203,1590,1590,1590,1590,0
|
|
20231214,170800,75985203,1590,1590,1590,1590,0
|
|
20231214,170700,75985203,1590,1590,1590,1590,0
|
|
20231214,170600,75985203,1590,1590,1590,1590,0
|
|
20231214,170500,75985203,1590,1590,1590,1590,0
|
|
20231214,170400,75985203,1590,1590,1590,1590,0
|
|
20231214,170300,75985203,1590,1590,1590,1590,0
|
|
20231214,170200,75985203,1590,1590,1590,1590,0
|
|
20231214,170100,75985203,1590,1590,1590,1590,0
|
|
20231214,170000,75985203,1590,1590,1590,1590,0
|
|
20231214,165900,75985203,1590,1590,1590,1590,0
|
|
20231214,165800,75985203,1590,1590,1590,1590,0
|
|
20231214,165700,75985203,1590,1590,1590,1590,0
|
|
20231214,165600,75985203,1590,1590,1590,1590,0
|
|
20231214,165500,75985203,1590,1590,1590,1590,0
|
|
20231214,165400,75985203,1590,1590,1590,1590,0
|
|
20231214,165300,75985203,1590,1590,1590,1590,0
|
|
20231214,165200,75985203,1590,1590,1590,1590,585
|
|
20231214,165100,75985203,1590,1590,1590,1590,0
|
|
20231214,165000,75985203,1590,1590,1590,1590,0
|
|
20231214,164900,75985203,1590,1590,1590,1590,0
|
|
20231214,164800,75985203,1590,1590,1590,1590,0
|
|
20231214,164700,75985203,1590,1590,1590,1590,0
|
|
20231214,164600,75985203,1590,1590,1590,1590,0
|
|
20231214,164500,75985203,1590,1590,1590,1590,0
|
|
20231214,164400,75985203,1590,1590,1590,1590,0
|
|
20231214,164300,75985203,1590,1590,1590,1590,0
|
|
20231214,164200,75985203,1590,1590,1590,1590,0
|
|
20231214,164100,75985203,1590,1590,1590,1590,0
|
|
20231214,164000,75985203,1590,1590,1590,1590,0
|
|
20231214,163900,75985203,1590,1590,1590,1590,0
|
|
20231214,163800,75985203,1590,1590,1590,1590,0
|
|
20231214,163700,75985203,1590,1590,1590,1590,0
|
|
20231214,163600,75985203,1590,1590,1590,1590,0
|
|
20231214,163500,75985203,1590,1590,1590,1590,0
|
|
20231214,163400,75985203,1590,1590,1590,1590,0
|
|
20231214,163300,75985203,1590,1590,1590,1590,0
|
|
20231214,163200,75985203,1590,1590,1590,1590,0
|
|
20231214,163100,75985203,1590,1590,1590,1590,0
|
|
20231214,163000,75985203,1590,1590,1590,1590,0
|
|
20231214,162900,75985203,1590,1590,1590,1590,0
|
|
20231214,162800,75985203,1590,1590,1590,1590,0
|
|
20231214,162700,75985203,1590,1590,1590,1590,0
|
|
20231214,162600,75985203,1590,1590,1590,1590,0
|
|
20231214,162500,75985203,1590,1590,1590,1590,0
|
|
20231214,162400,75985203,1590,1590,1590,1590,0
|
|
20231214,162300,75985203,1590,1590,1590,1590,0
|
|
20231214,162200,75985203,1590,1590,1590,1590,585
|
|
20231214,162100,75985203,1590,1590,1590,1590,0
|
|
20231214,162000,75985203,1590,1590,1590,1590,0
|
|
20231214,161900,75985203,1590,1590,1590,1590,0
|
|
20231214,161800,75985203,1590,1590,1590,1590,0
|
|
20231214,161700,75985203,1590,1590,1590,1590,0
|
|
20231214,161600,75985203,1590,1590,1590,1590,0
|
|
20231214,161500,75985203,1590,1590,1590,1590,0
|
|
20231214,161400,75985203,1590,1590,1590,1590,0
|
|
20231214,161300,75985203,1590,1590,1590,1590,0
|
|
20231214,161200,75985203,1590,1590,1590,1590,0
|
|
20231214,161100,75985203,1590,1590,1590,1590,0
|
|
20231214,161000,75985203,1590,1590,1590,1590,0
|
|
20231214,160900,75985203,1590,1590,1590,1590,0
|
|
20231214,160800,75985203,1590,1590,1590,1590,0
|
|
20231214,160700,75985203,1590,1590,1590,1590,0
|
|
20231214,160600,75985203,1590,1590,1590,1590,0
|
|
20231214,160500,75985203,1590,1590,1590,1590,0
|
|
20231214,160400,75985203,1590,1590,1590,1590,0
|
|
20231214,160300,75985203,1590,1590,1590,1590,0
|
|
20231214,160200,75985203,1590,1590,1590,1590,0
|
|
20231214,160100,75985203,1590,1590,1590,1590,0
|
|
20231214,160000,75985203,1590,1590,1590,1590,0
|
|
20231214,155900,75985203,1590,1590,1590,1590,0
|
|
20231214,155800,75985203,1590,1590,1590,1590,0
|
|
20231214,155700,75985203,1590,1590,1590,1590,0
|
|
20231214,155600,75985203,1590,1590,1590,1590,0
|
|
20231214,155500,75985203,1590,1590,1590,1590,0
|
|
20231214,155400,75985203,1590,1590,1590,1590,0
|
|
20231214,155300,75985203,1590,1590,1590,1590,0
|
|
20231214,155200,75985203,1590,1590,1590,1590,585
|
|
20231214,155100,75985203,1590,1590,1590,1590,0
|
|
20231214,155000,75985203,1590,1590,1590,1590,0
|
|
20231214,154900,75985203,1590,1590,1590,1590,0
|
|
20231214,154800,75985203,1590,1590,1590,1590,0
|
|
20231214,154700,75985203,1590,1590,1590,1590,0
|
|
20231214,154600,75985203,1590,1590,1590,1590,0
|
|
20231214,154500,75985203,1590,1590,1590,1590,0
|
|
20231214,154400,75985203,1590,1590,1590,1590,0
|
|
20231214,154300,75985203,1590,1590,1590,1590,0
|
|
20231214,154200,75985203,1590,1590,1590,1590,0
|
|
20231214,154100,75985203,1590,1590,1590,1590,0
|
|
20231214,154000,75985203,1590,1590,1590,1590,0
|
|
20231214,153900,75985203,1590,1590,1590,1590,0
|
|
20231214,153800,75985203,1590,1590,1590,1590,0
|
|
20231214,153700,75985203,1590,1590,1590,1590,0
|
|
20231214,153600,75985203,1590,1590,1590,1590,0
|
|
20231214,153500,75985203,1590,1590,1590,1590,0
|
|
20231214,153400,75985203,1590,1590,1590,1590,0
|
|
20231214,153300,75985203,1590,1590,1590,1590,0
|
|
20231214,153200,75985203,1590,1590,1590,1590,0
|
|
20231214,153100,75985203,1590,1590,1590,1590,0
|
|
20231214,153000,75985203,1590,1590,1590,1590,585
|
|
20231214,152900,75055053,1587,1587,1587,1587,0
|
|
20231214,152800,75055053,1587,1587,1587,1587,0
|
|
20231214,152700,75055053,1587,1587,1587,1587,0
|
|
20231214,152600,75055053,1587,1587,1587,1587,0
|
|
20231214,152500,75055053,1587,1587,1587,1587,0
|
|
20231214,152400,75055053,1587,1587,1587,1587,0
|
|
20231214,152300,75055053,1587,1587,1587,1587,0
|
|
20231214,152200,75055053,1587,1587,1587,1587,0
|
|
20231214,152100,75055053,1587,1587,1587,1587,0
|
|
20231214,152000,75055053,1587,1587,1587,1587,0
|
|
20231214,151900,75055053,1587,1589,1589,1586,280
|
|
20231214,151800,74610494,1589,1589,1590,1589,101
|
|
20231214,151700,74449955,1589,1589,1589,1589,0
|
|
20231214,151600,74449955,1589,1588,1589,1588,1583
|
|
20231214,151500,71935112,1587,1587,1587,1587,0
|
|
20231214,151400,71935112,1587,1587,1587,1587,0
|
|
20231214,151300,71935112,1587,1587,1587,1587,40
|
|
20231214,151200,71871632,1587,1587,1587,1587,44
|
|
20231214,151100,71801804,1586,1587,1587,1586,1450
|
|
20231214,151000,69502103,1588,1588,1588,1588,1
|
|
20231214,150900,69500515,1587,1587,1587,1587,63
|
|
20231214,150800,69400534,1588,1588,1588,1588,0
|
|
20231214,150700,69400534,1588,1588,1588,1586,372
|
|
20231214,150600,68810466,1589,1589,1589,1589,0
|
|
20231214,150500,68810466,1589,1589,1589,1589,0
|
|
20231214,150400,68810466,1589,1587,1589,1587,12
|
|
20231214,150300,68791420,1587,1587,1587,1587,59
|
|
20231214,150200,68697787,1589,1589,1589,1589,0
|
|
20231214,150100,68697787,1589,1588,1589,1588,388
|
|
20231214,150000,68081288,1588,1588,1588,1588,45
|
|
20231214,145900,68009828,1589,1589,1589,1589,0
|
|
20231214,145800,68009828,1589,1589,1589,1589,0
|
|
20231214,145700,68009828,1589,1589,1589,1589,0
|
|
20231214,145600,68009828,1589,1589,1589,1589,0
|
|
20231214,145500,68009828,1589,1589,1589,1589,1
|
|
20231214,145400,68008239,1588,1588,1588,1588,1
|
|
20231214,145300,68006651,1589,1589,1589,1589,1
|
|
20231214,145200,68005062,1588,1588,1588,1588,53
|
|
20231214,145100,67920898,1588,1588,1588,1588,15
|
|
20231214,145000,67897078,1589,1589,1589,1589,0
|
|
20231214,144900,67897078,1589,1589,1589,1589,25
|
|
20231214,144800,67857353,1589,1589,1589,1589,0
|
|
20231214,144700,67857353,1589,1589,1589,1589,0
|
|
20231214,144600,67857353,1589,1589,1589,1589,0
|
|
20231214,144500,67857353,1589,1589,1589,1589,0
|
|
20231214,144400,67857353,1589,1589,1589,1589,0
|
|
20231214,144300,67857353,1589,1589,1589,1589,0
|
|
20231214,144200,67857353,1589,1589,1589,1589,0
|
|
20231214,144100,67857353,1589,1589,1589,1589,0
|
|
20231214,144000,67857353,1589,1589,1589,1589,0
|
|
20231214,143900,67857353,1589,1587,1589,1586,1001
|
|
20231214,143800,66269749,1589,1589,1589,1589,0
|
|
20231214,143700,66269749,1589,1589,1589,1589,0
|
|
20231214,143600,66269749,1589,1589,1589,1589,1
|
|
20231214,143500,66268160,1587,1587,1587,1587,1
|
|
20231214,143400,66266573,1589,1589,1589,1589,0
|
|
20231214,143300,66266573,1589,1589,1589,1589,0
|
|
20231214,143200,66266573,1589,1589,1589,1589,0
|
|
20231214,143100,66266573,1589,1589,1589,1589,0
|
|
20231214,143000,66266573,1589,1589,1589,1589,0
|
|
20231214,142900,66266573,1589,1589,1589,1589,0
|
|
20231214,142800,66266573,1589,1589,1589,1589,0
|
|
20231214,142700,66266573,1589,1589,1589,1589,0
|
|
20231214,142600,66266573,1589,1589,1589,1589,1
|
|
20231214,142500,66264984,1587,1587,1587,1587,5
|
|
20231214,142400,66257049,1589,1589,1589,1589,0
|
|
20231214,142300,66257049,1589,1589,1589,1589,0
|
|
20231214,142200,66257049,1589,1589,1589,1589,0
|
|
20231214,142100,66257049,1589,1589,1589,1589,0
|
|
20231214,142000,66257049,1589,1589,1589,1589,0
|
|
20231214,141900,66257049,1589,1589,1589,1589,0
|
|
20231214,141800,66257049,1589,1589,1589,1589,0
|
|
20231214,141700,66257049,1589,1589,1589,1589,0
|
|
20231214,141600,66257049,1589,1589,1589,1589,0
|
|
20231214,141500,66257049,1589,1589,1589,1589,300
|
|
20231214,141400,65780349,1589,1589,1589,1589,0
|
|
20231214,141300,65780349,1589,1589,1589,1589,0
|
|
20231214,141200,65780349,1589,1589,1589,1589,0
|
|
20231214,141100,65780349,1589,1589,1589,1589,0
|
|
20231214,141000,65780349,1589,1589,1589,1589,0
|
|
20231214,140900,65780349,1589,1589,1589,1589,0
|
|
20231214,140800,65780349,1589,1589,1589,1589,0
|
|
20231214,140700,65780349,1589,1589,1589,1589,0
|
|
20231214,140600,65780349,1589,1589,1589,1589,0
|
|
20231214,140500,65780349,1589,1589,1589,1589,0
|
|
20231214,140400,65780349,1589,1589,1589,1589,0
|
|
20231214,140300,65780349,1589,1589,1589,1589,0
|
|
20231214,140200,65780349,1589,1588,1589,1588,10
|
|
20231214,140100,65764467,1588,1588,1588,1588,7
|
|
20231214,140000,65753351,1589,1586,1589,1586,3
|
|
20231214,135900,65748587,1589,1589,1589,1589,0
|
|
20231214,135800,65748587,1589,1589,1589,1589,0
|
|
20231214,135700,65748587,1589,1589,1589,1589,0
|
|
20231214,135600,65748587,1589,1589,1589,1589,0
|
|
20231214,135500,65748587,1589,1589,1589,1589,1
|
|
20231214,135400,65746998,1585,1585,1585,1585,0
|
|
20231214,135300,65746998,1585,1585,1585,1585,0
|
|
20231214,135200,65746998,1585,1585,1589,1585,180
|
|
20231214,135100,65461694,1589,1589,1589,1589,0
|
|
20231214,135000,65461694,1589,1589,1589,1589,0
|
|
20231214,134900,65461694,1589,1589,1589,1589,0
|
|
20231214,134800,65461694,1589,1589,1589,1589,0
|
|
20231214,134700,65461694,1589,1588,1589,1586,1923
|
|
20231214,134600,62411193,1589,1589,1589,1589,2
|
|
20231214,134500,62408015,1589,1589,1589,1589,257
|
|
20231214,134400,61999642,1590,1590,1590,1590,0
|
|
20231214,134300,61999642,1590,1590,1590,1590,0
|
|
20231214,134200,61999642,1590,1590,1590,1590,0
|
|
20231214,134100,61999642,1590,1590,1590,1590,0
|
|
20231214,134000,61999642,1590,1590,1590,1590,0
|
|
20231214,133900,61999642,1590,1590,1590,1590,0
|
|
20231214,133800,61999642,1590,1590,1590,1590,0
|
|
20231214,133700,61999642,1590,1590,1590,1590,0
|
|
20231214,133600,61999642,1590,1590,1590,1590,0
|
|
20231214,133500,61999642,1590,1590,1590,1590,0
|
|
20231214,133400,61999642,1590,1590,1590,1590,0
|
|
20231214,133300,61999642,1590,1590,1590,1590,0
|
|
20231214,133200,61999642,1590,1590,1590,1590,0
|
|
20231214,133100,61999642,1590,1590,1590,1590,8
|
|
20231214,133000,61986922,1591,1591,1591,1591,0
|
|
20231214,132900,61986922,1591,1591,1591,1591,1
|
|
20231214,132800,61985331,1591,1591,1591,1591,0
|
|
20231214,132700,61985331,1591,1590,1591,1590,17
|
|
20231214,132600,61958294,1591,1591,1591,1591,0
|
|
20231214,132500,61958294,1591,1591,1591,1591,0
|
|
20231214,132400,61958294,1591,1590,1591,1590,15
|
|
20231214,132300,61934443,1591,1591,1591,1591,0
|
|
20231214,132200,61934443,1591,1591,1591,1591,2
|
|
20231214,132100,61931261,1591,1591,1591,1591,1
|
|
20231214,132000,61929670,1591,1591,1591,1591,0
|
|
20231214,131900,61929670,1591,1591,1591,1591,0
|
|
20231214,131800,61929670,1591,1591,1591,1591,30
|
|
20231214,131700,61881940,1591,1591,1591,1591,0
|
|
20231214,131600,61881940,1591,1590,1591,1590,329
|
|
20231214,131500,61358819,1590,1590,1590,1590,0
|
|
20231214,131400,61358819,1590,1590,1590,1590,5
|
|
20231214,131300,61350869,1590,1590,1590,1590,1
|
|
20231214,131200,61349279,1590,1590,1590,1590,0
|
|
20231214,131100,61349279,1590,1588,1590,1588,322
|
|
20231214,131000,60837456,1590,1589,1590,1589,130
|
|
20231214,130900,60630882,1589,1589,1589,1589,10
|
|
20231214,130800,60614992,1589,1588,1589,1588,636
|
|
20231214,130700,59604477,1588,1588,1588,1588,0
|
|
20231214,130600,59604477,1588,1588,1588,1588,0
|
|
20231214,130500,59604477,1588,1588,1588,1588,11
|
|
20231214,130400,59587009,1587,1587,1587,1587,194
|
|
20231214,130300,59279131,1587,1587,1587,1587,0
|
|
20231214,130200,59279131,1587,1587,1587,1587,0
|
|
20231214,130100,59279131,1587,1587,1587,1587,0
|
|
20231214,130000,59279131,1587,1587,1587,1587,11
|
|
20231214,125900,59261674,1587,1587,1587,1587,0
|
|
20231214,125800,59261674,1587,1587,1587,1587,0
|
|
20231214,125700,59261674,1587,1586,1587,1586,411
|
|
20231214,125600,58609817,1589,1589,1589,1589,0
|
|
20231214,125500,58609817,1589,1589,1589,1589,0
|
|
20231214,125400,58609817,1589,1589,1589,1589,0
|
|
20231214,125300,58609817,1589,1589,1589,1589,0
|
|
20231214,125200,58609817,1589,1589,1589,1589,0
|
|
20231214,125100,58609817,1589,1589,1589,1589,0
|
|
20231214,125000,58609817,1589,1589,1589,1589,0
|
|
20231214,124900,58609817,1589,1589,1589,1589,0
|
|
20231214,124800,58609817,1589,1589,1589,1589,0
|
|
20231214,124700,58609817,1589,1589,1589,1589,0
|
|
20231214,124600,58609817,1589,1589,1589,1589,0
|
|
20231214,124500,58609817,1589,1589,1589,1589,0
|
|
20231214,124400,58609817,1589,1589,1589,1589,0
|
|
20231214,124300,58609817,1589,1589,1589,1589,0
|
|
20231214,124200,58609817,1589,1589,1589,1589,0
|
|
20231214,124100,58609817,1589,1589,1589,1589,0
|
|
20231214,124000,58609817,1589,1589,1589,1589,0
|
|
20231214,123900,58609817,1589,1589,1589,1589,0
|
|
20231214,123800,58609817,1589,1589,1589,1589,0
|
|
20231214,123700,58609817,1589,1586,1589,1586,3
|
|
20231214,123600,58605053,1589,1589,1589,1589,0
|
|
20231214,123500,58605053,1589,1589,1589,1589,0
|
|
20231214,123400,58605053,1589,1589,1589,1589,0
|
|
20231214,123300,58605053,1589,1589,1589,1589,0
|
|
20231214,123200,58605053,1589,1589,1589,1589,1
|
|
20231214,123100,58603464,1589,1586,1589,1586,43
|
|
20231214,123000,58535254,1589,1589,1589,1589,0
|
|
20231214,122900,58535254,1589,1587,1589,1586,505
|
|
20231214,122800,57734259,1589,1589,1589,1589,0
|
|
20231214,122700,57734259,1589,1589,1589,1589,0
|
|
20231214,122600,57734259,1589,1589,1589,1589,0
|
|
20231214,122500,57734259,1589,1589,1589,1589,0
|
|
20231214,122400,57734259,1589,1589,1589,1589,0
|
|
20231214,122300,57734259,1589,1589,1589,1589,0
|
|
20231214,122200,57734259,1589,1589,1589,1589,20
|
|
20231214,122100,57702479,1589,1589,1589,1589,0
|
|
20231214,122000,57702479,1589,1589,1589,1589,0
|
|
20231214,121900,57702479,1589,1586,1589,1586,5942
|
|
20231214,121800,48278461,1589,1589,1589,1589,0
|
|
20231214,121700,48278461,1589,1589,1589,1589,0
|
|
20231214,121600,48278461,1589,1589,1589,1589,0
|
|
20231214,121500,48278461,1589,1589,1589,1589,0
|
|
20231214,121400,48278461,1589,1589,1589,1589,0
|
|
20231214,121300,48278461,1589,1589,1589,1589,0
|
|
20231214,121200,48278461,1589,1589,1589,1589,0
|
|
20231214,121100,48278461,1589,1589,1589,1589,0
|
|
20231214,121000,48278461,1589,1589,1589,1589,584
|
|
20231214,120900,47350485,1591,1591,1591,1591,30
|
|
20231214,120800,47302755,1591,1591,1591,1591,0
|
|
20231214,120700,47302755,1591,1590,1591,1590,3008
|
|
20231214,120600,42518027,1589,1589,1589,1589,416
|
|
20231214,120500,41857003,1589,1589,1589,1589,0
|
|
20231214,120400,41857003,1589,1589,1589,1589,0
|
|
20231214,120300,41857003,1589,1589,1589,1589,0
|
|
20231214,120200,41857003,1589,1589,1589,1589,0
|
|
20231214,120100,41857003,1589,1589,1589,1589,0
|
|
20231214,120000,41857003,1589,1589,1589,1589,0
|
|
20231214,115900,41857003,1589,1589,1589,1589,0
|
|
20231214,115800,41857003,1589,1589,1589,1589,0
|
|
20231214,115700,41857003,1589,1589,1589,1589,0
|
|
20231214,115600,41857003,1589,1589,1589,1589,1
|
|
20231214,115500,41855414,1590,1590,1590,1590,0
|
|
20231214,115400,41855414,1590,1590,1590,1590,0
|
|
20231214,115300,41855414,1590,1590,1590,1590,0
|
|
20231214,115200,41855414,1590,1590,1590,1590,0
|
|
20231214,115100,41855414,1590,1590,1590,1590,0
|
|
20231214,115000,41855414,1590,1590,1590,1590,0
|
|
20231214,114900,41855414,1590,1590,1590,1590,0
|
|
20231214,114800,41855414,1590,1590,1590,1590,0
|
|
20231214,114700,41855414,1590,1590,1590,1590,324
|
|
20231214,114600,41340254,1590,1590,1590,1590,1
|
|
20231214,114500,41338664,1591,1591,1591,1591,0
|
|
20231214,114400,41338664,1591,1591,1591,1591,0
|
|
20231214,114300,41338664,1591,1591,1591,1591,0
|
|
20231214,114200,41338664,1591,1591,1591,1591,0
|
|
20231214,114100,41338664,1591,1591,1591,1591,0
|
|
20231214,114000,41338664,1591,1591,1591,1591,0
|
|
20231214,113900,41338664,1591,1591,1591,1591,0
|
|
20231214,113800,41338664,1591,1591,1591,1591,0
|
|
20231214,113700,41338664,1591,1591,1591,1591,0
|
|
20231214,113600,41338664,1591,1591,1591,1591,0
|
|
20231214,113500,41338664,1591,1591,1591,1591,0
|
|
20231214,113400,41338664,1591,1591,1591,1591,1
|
|
20231214,113300,41337073,1592,1592,1592,1592,0
|
|
20231214,113200,41337073,1592,1592,1592,1592,0
|
|
20231214,113100,41337073,1592,1592,1592,1592,0
|
|
20231214,113000,41337073,1592,1592,1592,1592,0
|
|
20231214,112900,41337073,1592,1592,1592,1592,0
|
|
20231214,112800,41337073,1592,1592,1592,1592,0
|
|
20231214,112700,41337073,1592,1592,1592,1592,0
|
|
20231214,112600,41337073,1592,1592,1592,1592,1
|
|
20231214,112500,41335481,1592,1592,1592,1592,0
|
|
20231214,112400,41335481,1592,1592,1592,1592,0
|
|
20231214,112300,41335481,1592,1592,1592,1592,0
|
|
20231214,112200,41335481,1592,1586,1592,1585,235
|
|
20231214,112100,40962964,1592,1592,1592,1592,0
|
|
20231214,112000,40962964,1592,1592,1592,1592,0
|
|
20231214,111900,40962964,1592,1592,1592,1592,0
|
|
20231214,111800,40962964,1592,1592,1592,1592,0
|
|
20231214,111700,40962964,1592,1592,1592,1592,0
|
|
20231214,111600,40962964,1592,1592,1592,1592,0
|
|
20231214,111500,40962964,1592,1592,1592,1592,0
|
|
20231214,111400,40962964,1592,1592,1592,1592,0
|
|
20231214,111300,40962964,1592,1586,1592,1586,2480
|
|
20231214,111200,37029662,1587,1587,1587,1587,0
|
|
20231214,111100,37029662,1587,1587,1587,1587,0
|
|
20231214,111000,37029662,1587,1587,1587,1587,10
|
|
20231214,110900,37013792,1590,1590,1590,1590,0
|
|
20231214,110800,37013792,1590,1590,1590,1590,10
|
|
20231214,110700,36997892,1586,1586,1586,1586,0
|
|
20231214,110600,36997892,1586,1586,1586,1586,28
|
|
20231214,110500,36953484,1590,1590,1590,1590,0
|
|
20231214,110400,36953484,1590,1590,1590,1590,1
|
|
20231214,110300,36951894,1591,1591,1591,1591,0
|
|
20231214,110200,36951894,1591,1591,1591,1591,3
|
|
20231214,110100,36947121,1586,1586,1586,1586,229
|
|
20231214,110000,36583927,1591,1591,1591,1591,20
|
|
20231214,105900,36552107,1592,1592,1592,1592,0
|
|
20231214,105800,36552107,1592,1592,1592,1592,1
|
|
20231214,105700,36550515,1586,1592,1592,1586,25
|
|
20231214,105600,36510745,1592,1592,1592,1592,0
|
|
20231214,105500,36510745,1592,1592,1592,1592,0
|
|
20231214,105400,36510745,1592,1592,1592,1592,58
|
|
20231214,105300,36418409,1592,1591,1592,1591,3100
|
|
20231214,105200,31484465,1591,1591,1591,1591,0
|
|
20231214,105100,31484465,1591,1591,1591,1591,0
|
|
20231214,105000,31484465,1591,1591,1591,1591,0
|
|
20231214,104900,31484465,1591,1591,1591,1591,0
|
|
20231214,104800,31484465,1591,1591,1591,1591,314
|
|
20231214,104700,30984891,1591,1591,1591,1591,0
|
|
20231214,104600,30984891,1591,1591,1591,1591,0
|
|
20231214,104500,30984891,1591,1591,1591,1591,0
|
|
20231214,104400,30984891,1591,1591,1591,1591,200
|
|
20231214,104300,30666691,1591,1591,1591,1591,0
|
|
20231214,104200,30666691,1591,1591,1591,1591,0
|
|
20231214,104100,30666691,1591,1591,1591,1591,0
|
|
20231214,104000,30666691,1591,1591,1591,1591,0
|
|
20231214,103900,30666691,1591,1591,1591,1591,0
|
|
20231214,103800,30666691,1591,1591,1591,1591,0
|
|
20231214,103700,30666691,1591,1591,1591,1591,0
|
|
20231214,103600,30666691,1591,1591,1591,1591,0
|
|
20231214,103500,30666691,1591,1591,1591,1591,0
|
|
20231214,103400,30666691,1591,1591,1591,1591,0
|
|
20231214,103300,30666691,1591,1591,1591,1591,0
|
|
20231214,103200,30666691,1591,1591,1591,1591,0
|
|
20231214,103100,30666691,1591,1591,1591,1591,0
|
|
20231214,103000,30666691,1591,1591,1591,1591,0
|
|
20231214,102900,30666691,1591,1586,1591,1586,54
|
|
20231214,102800,30581042,1586,1586,1586,1586,755
|
|
20231214,102700,29383612,1591,1591,1591,1591,0
|
|
20231214,102600,29383612,1591,1591,1591,1591,0
|
|
20231214,102500,29383612,1591,1591,1591,1591,0
|
|
20231214,102400,29383612,1591,1591,1591,1590,202
|
|
20231214,102300,29062231,1591,1591,1591,1591,0
|
|
20231214,102200,29062231,1591,1591,1591,1591,0
|
|
20231214,102100,29062231,1591,1591,1591,1591,0
|
|
20231214,102000,29062231,1591,1591,1591,1591,14
|
|
20231214,101900,29039957,1592,1592,1592,1586,3007
|
|
20231214,101800,24270813,1592,1592,1592,1592,20
|
|
20231214,101700,24238973,1592,1592,1592,1592,0
|
|
20231214,101600,24238973,1592,1592,1592,1592,0
|
|
20231214,101500,24238973,1592,1592,1592,1592,0
|
|
20231214,101400,24238973,1592,1592,1592,1592,0
|
|
20231214,101300,24238973,1592,1592,1592,1592,0
|
|
20231214,101200,24238973,1592,1592,1592,1592,0
|
|
20231214,101100,24238973,1592,1592,1592,1592,0
|
|
20231214,101000,24238973,1592,1592,1592,1592,0
|
|
20231214,100900,24238973,1592,1592,1592,1592,0
|
|
20231214,100800,24238973,1592,1592,1592,1592,0
|
|
20231214,100700,24238973,1592,1592,1592,1592,0
|
|
20231214,100600,24238973,1592,1592,1592,1592,0
|
|
20231214,100500,24238973,1592,1592,1592,1592,1
|
|
20231214,100400,24237381,1585,1585,1592,1585,1101
|
|
20231214,100300,22492289,1592,1592,1592,1592,1
|
|
20231214,100200,22490697,1585,1585,1585,1585,0
|
|
20231214,100100,22490697,1585,1585,1585,1585,0
|
|
20231214,100000,22490697,1585,1585,1593,1585,10
|
|
20231214,095900,22474839,1585,1585,1593,1585,52
|
|
20231214,095800,22392331,1593,1585,1593,1585,11
|
|
20231214,095700,22374816,1594,1585,1594,1585,52
|
|
20231214,095600,22292387,1594,1594,1594,1594,0
|
|
20231214,095500,22292387,1594,1594,1594,1594,0
|
|
20231214,095400,22292387,1594,1594,1594,1594,0
|
|
20231214,095300,22292387,1594,1594,1594,1594,0
|
|
20231214,095200,22292387,1594,1594,1594,1594,0
|
|
20231214,095100,22292387,1594,1594,1594,1594,0
|
|
20231214,095000,22292387,1594,1594,1594,1594,0
|
|
20231214,094900,22292387,1594,1593,1594,1593,3
|
|
20231214,094800,22287607,1585,1585,1585,1585,63
|
|
20231214,094700,22187752,1594,1585,1594,1585,29
|
|
20231214,094600,22141675,1592,1592,1592,1592,200
|
|
20231214,094500,21823275,1592,1592,1592,1592,0
|
|
20231214,094400,21823275,1592,1592,1592,1592,0
|
|
20231214,094300,21823275,1592,1592,1592,1592,0
|
|
20231214,094200,21823275,1592,1592,1592,1592,0
|
|
20231214,094100,21823275,1592,1592,1592,1592,0
|
|
20231214,094000,21823275,1592,1592,1592,1592,0
|
|
20231214,093900,21823275,1592,1592,1592,1592,0
|
|
20231214,093800,21823275,1592,1592,1592,1592,1
|
|
20231214,093700,21821683,1592,1592,1592,1592,1
|
|
20231214,093600,21820091,1592,1592,1592,1592,0
|
|
20231214,093500,21820091,1592,1592,1592,1592,0
|
|
20231214,093400,21820091,1592,1592,1592,1592,100
|
|
20231214,093300,21660891,1592,1592,1592,1592,0
|
|
20231214,093200,21660891,1592,1589,1592,1589,40
|
|
20231214,093100,21597265,1589,1589,1589,1589,0
|
|
20231214,093000,21597265,1589,1589,1589,1589,1
|
|
20231214,092900,21595676,1583,1583,1583,1583,1463
|
|
20231214,092800,19279747,1583,1583,1583,1583,700
|
|
20231214,092700,18171647,1589,1589,1589,1589,1
|
|
20231214,092600,18170058,1582,1582,1582,1582,1
|
|
20231214,092500,18168476,1589,1588,1589,1588,2
|
|
20231214,092400,18165299,1582,1582,1582,1582,0
|
|
20231214,092300,18165299,1582,1583,1583,1582,2
|
|
20231214,092200,18162134,1580,1584,1584,1580,5555
|
|
20231214,092100,9371235,1584,1584,1584,1584,0
|
|
20231214,092000,9371235,1584,1585,1585,1584,503
|
|
20231214,091900,8573981,1585,1585,1585,1585,11
|
|
20231214,091800,8556546,1585,1585,1585,1585,0
|
|
20231214,091700,8556546,1585,1585,1585,1585,0
|
|
20231214,091600,8556546,1585,1585,1585,1585,0
|
|
20231214,091500,8556546,1585,1585,1585,1585,1
|
|
20231214,091400,8554961,1585,1585,1585,1585,0
|
|
20231214,091300,8554961,1585,1586,1586,1585,22
|
|
20231214,091200,8520076,1586,1586,1586,1586,1
|
|
20231214,091100,8518490,1586,1586,1586,1586,1
|
|
20231214,091000,8516904,1592,1592,1592,1592,0
|
|
20231214,090900,8516904,1592,1592,1592,1592,100
|
|
20231214,090800,8357704,1586,1591,1592,1586,904
|
|
20231214,090700,6918855,1586,1586,1586,1586,0
|
|
20231214,090600,6918855,1586,1586,1586,1586,1
|
|
20231214,090500,6917269,1592,1592,1592,1592,0
|
|
20231214,090400,6917269,1592,1592,1592,1592,0
|
|
20231214,090300,6917269,1592,1592,1592,1592,0
|
|
20231214,090200,6917269,1592,1592,1592,1592,0
|
|
20231214,090100,6917269,1592,1581,1592,1581,242
|
|
20231214,090000,6534225,1582,1583,1583,1581,4128
|