625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,192200,36064715,1585,1585,1585,1585,777
|
|
20231222,192100,36064715,1585,1585,1585,1585,0
|
|
20231222,192000,36064715,1585,1585,1585,1585,0
|
|
20231222,191900,36064715,1585,1585,1585,1585,0
|
|
20231222,191800,36064715,1585,1585,1585,1585,0
|
|
20231222,191700,36064715,1585,1585,1585,1585,0
|
|
20231222,191600,36064715,1585,1585,1585,1585,0
|
|
20231222,191500,36064715,1585,1585,1585,1585,0
|
|
20231222,191400,36064715,1585,1585,1585,1585,0
|
|
20231222,191300,36064715,1585,1585,1585,1585,0
|
|
20231222,191200,36064715,1585,1585,1585,1585,0
|
|
20231222,191100,36064715,1585,1585,1585,1585,0
|
|
20231222,191000,36064715,1585,1585,1585,1585,0
|
|
20231222,190900,36064715,1585,1585,1585,1585,0
|
|
20231222,190800,36064715,1585,1585,1585,1585,0
|
|
20231222,190700,36064715,1585,1585,1585,1585,0
|
|
20231222,190600,36064715,1585,1585,1585,1585,0
|
|
20231222,190500,36064715,1585,1585,1585,1585,0
|
|
20231222,190400,36064715,1585,1585,1585,1585,0
|
|
20231222,190300,36064715,1585,1585,1585,1585,0
|
|
20231222,190200,36064715,1585,1585,1585,1585,0
|
|
20231222,190100,36064715,1585,1585,1585,1585,0
|
|
20231222,190000,36064715,1585,1585,1585,1585,0
|
|
20231222,185900,36064715,1585,1585,1585,1585,0
|
|
20231222,185800,36064715,1585,1585,1585,1585,0
|
|
20231222,185700,36064715,1585,1585,1585,1585,0
|
|
20231222,185600,36064715,1585,1585,1585,1585,0
|
|
20231222,185500,36064715,1585,1585,1585,1585,0
|
|
20231222,185400,36064715,1585,1585,1585,1585,0
|
|
20231222,185300,36064715,1585,1585,1585,1585,0
|
|
20231222,185200,36064715,1585,1585,1585,1585,777
|
|
20231222,185100,36064715,1585,1585,1585,1585,0
|
|
20231222,185000,36064715,1585,1585,1585,1585,0
|
|
20231222,184900,36064715,1585,1585,1585,1585,0
|
|
20231222,184800,36064715,1585,1585,1585,1585,0
|
|
20231222,184700,36064715,1585,1585,1585,1585,0
|
|
20231222,184600,36064715,1585,1585,1585,1585,0
|
|
20231222,184500,36064715,1585,1585,1585,1585,0
|
|
20231222,184400,36064715,1585,1585,1585,1585,0
|
|
20231222,184300,36064715,1585,1585,1585,1585,0
|
|
20231222,184200,36064715,1585,1585,1585,1585,0
|
|
20231222,184100,36064715,1585,1585,1585,1585,0
|
|
20231222,184000,36064715,1585,1585,1585,1585,0
|
|
20231222,183900,36064715,1585,1585,1585,1585,0
|
|
20231222,183800,36064715,1585,1585,1585,1585,0
|
|
20231222,183700,36064715,1585,1585,1585,1585,0
|
|
20231222,183600,36064715,1585,1585,1585,1585,0
|
|
20231222,183500,36064715,1585,1585,1585,1585,0
|
|
20231222,183400,36064715,1585,1585,1585,1585,0
|
|
20231222,183300,36064715,1585,1585,1585,1585,0
|
|
20231222,183200,36064715,1585,1585,1585,1585,0
|
|
20231222,183100,36064715,1585,1585,1585,1585,0
|
|
20231222,183000,36064715,1585,1585,1585,1585,0
|
|
20231222,182900,36064715,1585,1585,1585,1585,0
|
|
20231222,182800,36064715,1585,1585,1585,1585,0
|
|
20231222,182700,36064715,1585,1585,1585,1585,0
|
|
20231222,182600,36064715,1585,1585,1585,1585,0
|
|
20231222,182500,36064715,1585,1585,1585,1585,0
|
|
20231222,182400,36064715,1585,1585,1585,1585,0
|
|
20231222,182300,36064715,1585,1585,1585,1585,0
|
|
20231222,182200,36064715,1585,1585,1585,1585,777
|
|
20231222,182100,36064715,1585,1585,1585,1585,0
|
|
20231222,182000,36064715,1585,1585,1585,1585,0
|
|
20231222,181900,36064715,1585,1585,1585,1585,0
|
|
20231222,181800,36064715,1585,1585,1585,1585,0
|
|
20231222,181700,36064715,1585,1585,1585,1585,0
|
|
20231222,181600,36064715,1585,1585,1585,1585,0
|
|
20231222,181500,36064715,1585,1585,1585,1585,0
|
|
20231222,181400,36064715,1585,1585,1585,1585,0
|
|
20231222,181300,36064715,1585,1585,1585,1585,0
|
|
20231222,181200,36064715,1585,1585,1585,1585,0
|
|
20231222,181100,36064715,1585,1585,1585,1585,0
|
|
20231222,181000,36064715,1585,1585,1585,1585,0
|
|
20231222,180900,36064715,1585,1585,1585,1585,0
|
|
20231222,180800,36064715,1585,1585,1585,1585,0
|
|
20231222,180700,36064715,1585,1585,1585,1585,0
|
|
20231222,180600,36064715,1585,1585,1585,1585,0
|
|
20231222,180500,36064715,1585,1585,1585,1585,0
|
|
20231222,180400,36064715,1585,1585,1585,1585,0
|
|
20231222,180300,36064715,1585,1585,1585,1585,0
|
|
20231222,180200,36064715,1585,1585,1585,1585,0
|
|
20231222,180100,36064715,1585,1585,1585,1585,0
|
|
20231222,180000,36064715,1585,1585,1585,1585,0
|
|
20231222,175900,36064715,1585,1585,1585,1585,0
|
|
20231222,175800,36064715,1585,1585,1585,1585,0
|
|
20231222,175700,36064715,1585,1585,1585,1585,0
|
|
20231222,175600,36064715,1585,1585,1585,1585,0
|
|
20231222,175500,36064715,1585,1585,1585,1585,0
|
|
20231222,175400,36064715,1585,1585,1585,1585,0
|
|
20231222,175300,36064715,1585,1585,1585,1585,0
|
|
20231222,175200,36064715,1585,1585,1585,1585,777
|
|
20231222,175100,36064715,1585,1585,1585,1585,0
|
|
20231222,175000,36064715,1585,1585,1585,1585,0
|
|
20231222,174900,36064715,1585,1585,1585,1585,0
|
|
20231222,174800,36064715,1585,1585,1585,1585,0
|
|
20231222,174700,36064715,1585,1585,1585,1585,0
|
|
20231222,174600,36064715,1585,1585,1585,1585,0
|
|
20231222,174500,36064715,1585,1585,1585,1585,0
|
|
20231222,174400,36064715,1585,1585,1585,1585,0
|
|
20231222,174300,36064715,1585,1585,1585,1585,0
|
|
20231222,174200,36064715,1585,1585,1585,1585,0
|
|
20231222,174100,36064715,1585,1585,1585,1585,0
|
|
20231222,174000,36064715,1585,1585,1585,1585,0
|
|
20231222,173900,36064715,1585,1585,1585,1585,0
|
|
20231222,173800,36064715,1585,1585,1585,1585,0
|
|
20231222,173700,36064715,1585,1585,1585,1585,0
|
|
20231222,173600,36064715,1585,1585,1585,1585,0
|
|
20231222,173500,36064715,1585,1585,1585,1585,0
|
|
20231222,173400,36064715,1585,1585,1585,1585,0
|
|
20231222,173300,36064715,1585,1585,1585,1585,0
|
|
20231222,173200,36064715,1585,1585,1585,1585,0
|
|
20231222,173100,36064715,1585,1585,1585,1585,0
|
|
20231222,173000,36064715,1585,1585,1585,1585,0
|
|
20231222,172900,36064715,1585,1585,1585,1585,0
|
|
20231222,172800,36064715,1585,1585,1585,1585,0
|
|
20231222,172700,36064715,1585,1585,1585,1585,0
|
|
20231222,172600,36064715,1585,1585,1585,1585,0
|
|
20231222,172500,36064715,1585,1585,1585,1585,0
|
|
20231222,172400,36064715,1585,1585,1585,1585,0
|
|
20231222,172300,36064715,1585,1585,1585,1585,0
|
|
20231222,172200,36064715,1585,1585,1585,1585,777
|
|
20231222,172100,36064715,1585,1585,1585,1585,0
|
|
20231222,172000,36064715,1585,1585,1585,1585,0
|
|
20231222,171900,36064715,1585,1585,1585,1585,0
|
|
20231222,171800,36064715,1585,1585,1585,1585,0
|
|
20231222,171700,36064715,1585,1585,1585,1585,0
|
|
20231222,171600,36064715,1585,1585,1585,1585,0
|
|
20231222,171500,36064715,1585,1585,1585,1585,0
|
|
20231222,171400,36064715,1585,1585,1585,1585,0
|
|
20231222,171300,36064715,1585,1585,1585,1585,0
|
|
20231222,171200,36064715,1585,1585,1585,1585,0
|
|
20231222,171100,36064715,1585,1585,1585,1585,0
|
|
20231222,171000,36064715,1585,1585,1585,1585,0
|
|
20231222,170900,36064715,1585,1585,1585,1585,0
|
|
20231222,170800,36064715,1585,1585,1585,1585,0
|
|
20231222,170700,36064715,1585,1585,1585,1585,0
|
|
20231222,170600,36064715,1585,1585,1585,1585,0
|
|
20231222,170500,36064715,1585,1585,1585,1585,0
|
|
20231222,170400,36064715,1585,1585,1585,1585,0
|
|
20231222,170300,36064715,1585,1585,1585,1585,0
|
|
20231222,170200,36064715,1585,1585,1585,1585,0
|
|
20231222,170100,36064715,1585,1585,1585,1585,0
|
|
20231222,170000,36064715,1585,1585,1585,1585,0
|
|
20231222,165900,36064715,1585,1585,1585,1585,0
|
|
20231222,165800,36064715,1585,1585,1585,1585,0
|
|
20231222,165700,36064715,1585,1585,1585,1585,0
|
|
20231222,165600,36064715,1585,1585,1585,1585,0
|
|
20231222,165500,36064715,1585,1585,1585,1585,0
|
|
20231222,165400,36064715,1585,1585,1585,1585,0
|
|
20231222,165300,36064715,1585,1585,1585,1585,0
|
|
20231222,165200,36064715,1585,1585,1585,1585,777
|
|
20231222,165100,36064715,1585,1585,1585,1585,0
|
|
20231222,165000,36064715,1585,1585,1585,1585,0
|
|
20231222,164900,36064715,1585,1585,1585,1585,0
|
|
20231222,164800,36064715,1585,1585,1585,1585,0
|
|
20231222,164700,36064715,1585,1585,1585,1585,0
|
|
20231222,164600,36064715,1585,1585,1585,1585,0
|
|
20231222,164500,36064715,1585,1585,1585,1585,0
|
|
20231222,164400,36064715,1585,1585,1585,1585,0
|
|
20231222,164300,36064715,1585,1585,1585,1585,0
|
|
20231222,164200,36064715,1585,1585,1585,1585,0
|
|
20231222,164100,36064715,1585,1585,1585,1585,0
|
|
20231222,164000,36064715,1585,1585,1585,1585,0
|
|
20231222,163900,36064715,1585,1585,1585,1585,0
|
|
20231222,163800,36064715,1585,1585,1585,1585,0
|
|
20231222,163700,36064715,1585,1585,1585,1585,0
|
|
20231222,163600,36064715,1585,1585,1585,1585,0
|
|
20231222,163500,36064715,1585,1585,1585,1585,0
|
|
20231222,163400,36064715,1585,1585,1585,1585,0
|
|
20231222,163300,36064715,1585,1585,1585,1585,0
|
|
20231222,163200,36064715,1585,1585,1585,1585,0
|
|
20231222,163100,36064715,1585,1585,1585,1585,0
|
|
20231222,163000,36064715,1585,1585,1585,1585,0
|
|
20231222,162900,36064715,1585,1585,1585,1585,0
|
|
20231222,162800,36064715,1585,1585,1585,1585,0
|
|
20231222,162700,36064715,1585,1585,1585,1585,0
|
|
20231222,162600,36064715,1585,1585,1585,1585,0
|
|
20231222,162500,36064715,1585,1585,1585,1585,0
|
|
20231222,162400,36064715,1585,1585,1585,1585,0
|
|
20231222,162300,36064715,1585,1585,1585,1585,0
|
|
20231222,162200,36064715,1585,1585,1585,1585,777
|
|
20231222,162100,36064715,1585,1585,1585,1585,0
|
|
20231222,162000,36064715,1585,1585,1585,1585,0
|
|
20231222,161900,36064715,1585,1585,1585,1585,0
|
|
20231222,161800,36064715,1585,1585,1585,1585,0
|
|
20231222,161700,36064715,1585,1585,1585,1585,0
|
|
20231222,161600,36064715,1585,1585,1585,1585,0
|
|
20231222,161500,36064715,1585,1585,1585,1585,0
|
|
20231222,161400,36064715,1585,1585,1585,1585,0
|
|
20231222,161300,36064715,1585,1585,1585,1585,0
|
|
20231222,161200,36064715,1585,1585,1585,1585,0
|
|
20231222,161100,36064715,1585,1585,1585,1585,0
|
|
20231222,161000,36064715,1585,1585,1585,1585,0
|
|
20231222,160900,36064715,1585,1585,1585,1585,0
|
|
20231222,160800,36064715,1585,1585,1585,1585,0
|
|
20231222,160700,36064715,1585,1585,1585,1585,0
|
|
20231222,160600,36064715,1585,1585,1585,1585,0
|
|
20231222,160500,36064715,1585,1585,1585,1585,0
|
|
20231222,160400,36064715,1585,1585,1585,1585,0
|
|
20231222,160300,36064715,1585,1585,1585,1585,0
|
|
20231222,160200,36064715,1585,1585,1585,1585,0
|
|
20231222,160100,36064715,1585,1585,1585,1585,0
|
|
20231222,160000,36064715,1585,1585,1585,1585,0
|
|
20231222,155900,36064715,1585,1585,1585,1585,0
|
|
20231222,155800,36064715,1585,1585,1585,1585,0
|
|
20231222,155700,36064715,1585,1585,1585,1585,0
|
|
20231222,155600,36064715,1585,1585,1585,1585,0
|
|
20231222,155500,36064715,1585,1585,1585,1585,0
|
|
20231222,155400,36064715,1585,1585,1585,1585,0
|
|
20231222,155300,36064715,1585,1585,1585,1585,0
|
|
20231222,155200,36064715,1585,1585,1585,1585,777
|
|
20231222,155100,36064715,1585,1585,1585,1585,0
|
|
20231222,155000,36064715,1585,1585,1585,1585,0
|
|
20231222,154900,36064715,1585,1585,1585,1585,0
|
|
20231222,154800,36064715,1585,1585,1585,1585,0
|
|
20231222,154700,36064715,1585,1585,1585,1585,0
|
|
20231222,154600,36064715,1585,1585,1585,1585,0
|
|
20231222,154500,36064715,1585,1585,1585,1585,0
|
|
20231222,154400,36064715,1585,1585,1585,1585,0
|
|
20231222,154300,36064715,1585,1585,1585,1585,0
|
|
20231222,154200,36064715,1585,1585,1585,1585,0
|
|
20231222,154100,36064715,1585,1585,1585,1585,0
|
|
20231222,154000,36064715,1585,1585,1585,1585,0
|
|
20231222,153900,36064715,1585,1585,1585,1585,0
|
|
20231222,153800,36064715,1585,1585,1585,1585,0
|
|
20231222,153700,36064715,1585,1585,1585,1585,0
|
|
20231222,153600,36064715,1585,1585,1585,1585,0
|
|
20231222,153500,36064715,1585,1585,1585,1585,0
|
|
20231222,153400,36064715,1585,1585,1585,1585,0
|
|
20231222,153300,36064715,1585,1585,1585,1585,0
|
|
20231222,153200,36064715,1585,1585,1585,1585,0
|
|
20231222,153100,36064715,1585,1585,1585,1585,0
|
|
20231222,153000,36064715,1585,1585,1585,1585,777
|
|
20231222,152900,34833170,1584,1584,1584,1584,0
|
|
20231222,152800,34833170,1584,1584,1584,1584,0
|
|
20231222,152700,34833170,1584,1584,1584,1584,0
|
|
20231222,152600,34833170,1584,1584,1584,1584,0
|
|
20231222,152500,34833170,1584,1584,1584,1584,0
|
|
20231222,152400,34833170,1584,1584,1584,1584,0
|
|
20231222,152300,34833170,1584,1584,1584,1584,0
|
|
20231222,152200,34833170,1584,1584,1584,1584,0
|
|
20231222,152100,34833170,1584,1584,1584,1584,0
|
|
20231222,152000,34833170,1584,1584,1584,1584,0
|
|
20231222,151900,34833170,1584,1583,1584,1583,57
|
|
20231222,151800,34742938,1583,1583,1583,1583,64
|
|
20231222,151700,34641626,1583,1583,1583,1583,0
|
|
20231222,151600,34641626,1583,1583,1583,1583,0
|
|
20231222,151500,34641626,1583,1583,1583,1583,1
|
|
20231222,151400,34640043,1581,1581,1581,1581,0
|
|
20231222,151300,34640043,1581,1581,1581,1581,42
|
|
20231222,151200,34573641,1581,1581,1581,1581,99
|
|
20231222,151100,34417122,1579,1579,1579,1579,56
|
|
20231222,151000,34328698,1579,1579,1579,1579,1
|
|
20231222,150900,34327119,1581,1581,1581,1581,99
|
|
20231222,150800,34170600,1581,1581,1581,1581,0
|
|
20231222,150700,34170600,1581,1581,1581,1581,0
|
|
20231222,150600,34170600,1581,1581,1581,1581,20
|
|
20231222,150500,34138980,1579,1579,1579,1579,0
|
|
20231222,150400,34138980,1579,1579,1579,1579,0
|
|
20231222,150300,34138980,1579,1579,1579,1579,0
|
|
20231222,150200,34138980,1579,1579,1579,1579,0
|
|
20231222,150100,34138980,1579,1579,1579,1579,1
|
|
20231222,150000,34137401,1579,1579,1579,1579,0
|
|
20231222,145900,34137401,1579,1579,1579,1579,0
|
|
20231222,145800,34137401,1579,1579,1579,1579,0
|
|
20231222,145700,34137401,1579,1579,1579,1579,0
|
|
20231222,145600,34137401,1579,1579,1579,1579,0
|
|
20231222,145500,34137401,1579,1579,1579,1579,100
|
|
20231222,145400,33979501,1580,1580,1580,1580,0
|
|
20231222,145300,33979501,1580,1580,1580,1580,0
|
|
20231222,145200,33979501,1580,1581,1581,1580,30
|
|
20231222,145100,33932091,1581,1581,1581,1581,30
|
|
20231222,145000,33884661,1578,1578,1578,1578,1
|
|
20231222,144900,33883083,1576,1576,1576,1576,0
|
|
20231222,144800,33883083,1576,1576,1576,1576,0
|
|
20231222,144700,33883083,1576,1576,1576,1576,0
|
|
20231222,144600,33883083,1576,1576,1576,1576,0
|
|
20231222,144500,33883083,1576,1576,1576,1576,0
|
|
20231222,144400,33883083,1576,1576,1576,1576,0
|
|
20231222,144300,33883083,1576,1576,1576,1576,0
|
|
20231222,144200,33883083,1576,1576,1576,1576,280
|
|
20231222,144100,33441803,1576,1576,1576,1576,0
|
|
20231222,144000,33441803,1576,1576,1576,1576,0
|
|
20231222,143900,33441803,1576,1576,1576,1576,0
|
|
20231222,143800,33441803,1576,1576,1576,1576,0
|
|
20231222,143700,33441803,1576,1576,1576,1576,127
|
|
20231222,143600,33241651,1576,1576,1576,1576,0
|
|
20231222,143500,33241651,1576,1576,1576,1576,150
|
|
20231222,143400,33005251,1576,1576,1576,1576,400
|
|
20231222,143300,32374851,1576,1576,1576,1576,0
|
|
20231222,143200,32374851,1576,1576,1576,1576,0
|
|
20231222,143100,32374851,1576,1576,1576,1576,0
|
|
20231222,143000,32374851,1576,1579,1579,1576,950
|
|
20231222,142900,30876311,1579,1579,1579,1579,0
|
|
20231222,142800,30876311,1579,1579,1579,1579,0
|
|
20231222,142700,30876311,1579,1579,1579,1579,0
|
|
20231222,142600,30876311,1579,1579,1579,1579,0
|
|
20231222,142500,30876311,1579,1579,1579,1579,0
|
|
20231222,142400,30876311,1579,1579,1579,1579,0
|
|
20231222,142300,30876311,1579,1579,1579,1579,0
|
|
20231222,142200,30876311,1579,1579,1579,1579,0
|
|
20231222,142100,30876311,1579,1579,1579,1579,0
|
|
20231222,142000,30876311,1579,1579,1579,1579,66
|
|
20231222,141900,30772097,1580,1580,1580,1580,104
|
|
20231222,141800,30607777,1580,1580,1580,1580,0
|
|
20231222,141700,30607777,1580,1580,1580,1580,0
|
|
20231222,141600,30607777,1580,1581,1581,1580,19
|
|
20231222,141500,30577742,1581,1581,1581,1581,0
|
|
20231222,141400,30577742,1581,1581,1581,1581,0
|
|
20231222,141300,30577742,1581,1581,1581,1581,0
|
|
20231222,141200,30577742,1581,1581,1581,1581,0
|
|
20231222,141100,30577742,1581,1581,1581,1581,0
|
|
20231222,141000,30577742,1581,1581,1581,1581,0
|
|
20231222,140900,30577742,1581,1581,1581,1581,0
|
|
20231222,140800,30577742,1581,1581,1581,1581,0
|
|
20231222,140700,30577742,1581,1581,1581,1581,0
|
|
20231222,140600,30577742,1581,1581,1581,1581,0
|
|
20231222,140500,30577742,1581,1581,1581,1581,0
|
|
20231222,140400,30577742,1581,1581,1581,1581,0
|
|
20231222,140300,30577742,1581,1581,1581,1581,0
|
|
20231222,140200,30577742,1581,1581,1581,1581,0
|
|
20231222,140100,30577742,1581,1581,1581,1581,0
|
|
20231222,140000,30577742,1581,1581,1581,1581,84
|
|
20231222,135900,30444938,1582,1582,1582,1582,0
|
|
20231222,135800,30444938,1582,1582,1582,1582,0
|
|
20231222,135700,30444938,1582,1582,1582,1582,0
|
|
20231222,135600,30444938,1582,1582,1582,1582,0
|
|
20231222,135500,30444938,1582,1582,1582,1582,80
|
|
20231222,135400,30318378,1582,1582,1582,1582,0
|
|
20231222,135300,30318378,1582,1582,1582,1582,0
|
|
20231222,135200,30318378,1582,1582,1582,1582,1
|
|
20231222,135100,30316796,1583,1583,1583,1583,0
|
|
20231222,135000,30316796,1583,1583,1583,1583,380
|
|
20231222,134900,29715256,1584,1584,1584,1584,0
|
|
20231222,134800,29715256,1584,1584,1584,1584,0
|
|
20231222,134700,29715256,1584,1584,1584,1584,0
|
|
20231222,134600,29715256,1584,1584,1584,1584,10
|
|
20231222,134500,29699416,1582,1582,1582,1582,0
|
|
20231222,134400,29699416,1582,1582,1582,1582,0
|
|
20231222,134300,29699416,1582,1582,1582,1582,7
|
|
20231222,134200,29688342,1584,1584,1584,1584,0
|
|
20231222,134100,29688342,1584,1584,1584,1584,0
|
|
20231222,134000,29688342,1584,1584,1584,1584,0
|
|
20231222,133900,29688342,1584,1584,1584,1584,0
|
|
20231222,133800,29688342,1584,1584,1584,1584,10
|
|
20231222,133700,29672502,1585,1585,1585,1585,0
|
|
20231222,133600,29672502,1585,1585,1585,1585,0
|
|
20231222,133500,29672502,1585,1585,1585,1585,0
|
|
20231222,133400,29672502,1585,1585,1585,1585,0
|
|
20231222,133300,29672502,1585,1585,1585,1585,0
|
|
20231222,133200,29672502,1585,1585,1585,1585,0
|
|
20231222,133100,29672502,1585,1585,1585,1585,0
|
|
20231222,133000,29672502,1585,1585,1585,1585,0
|
|
20231222,132900,29672502,1585,1585,1585,1585,0
|
|
20231222,132800,29672502,1585,1585,1585,1585,0
|
|
20231222,132700,29672502,1585,1585,1585,1585,0
|
|
20231222,132600,29672502,1585,1585,1585,1585,0
|
|
20231222,132500,29672502,1585,1585,1585,1585,0
|
|
20231222,132400,29672502,1585,1585,1585,1585,0
|
|
20231222,132300,29672502,1585,1585,1585,1585,0
|
|
20231222,132200,29672502,1585,1585,1585,1585,0
|
|
20231222,132100,29672502,1585,1585,1585,1585,0
|
|
20231222,132000,29672502,1585,1585,1585,1585,0
|
|
20231222,131900,29672502,1585,1585,1585,1585,0
|
|
20231222,131800,29672502,1585,1585,1585,1585,0
|
|
20231222,131700,29672502,1585,1585,1585,1585,0
|
|
20231222,131600,29672502,1585,1585,1585,1585,0
|
|
20231222,131500,29672502,1585,1585,1585,1585,0
|
|
20231222,131400,29672502,1585,1585,1585,1585,0
|
|
20231222,131300,29672502,1585,1585,1585,1585,0
|
|
20231222,131200,29672502,1585,1585,1585,1585,0
|
|
20231222,131100,29672502,1585,1585,1585,1585,50
|
|
20231222,131000,29593252,1585,1585,1585,1585,0
|
|
20231222,130900,29593252,1585,1585,1585,1585,0
|
|
20231222,130800,29593252,1585,1585,1585,1585,0
|
|
20231222,130700,29593252,1585,1585,1585,1585,0
|
|
20231222,130600,29593252,1585,1585,1585,1585,0
|
|
20231222,130500,29593252,1585,1585,1585,1585,0
|
|
20231222,130400,29593252,1585,1585,1585,1585,0
|
|
20231222,130300,29593252,1585,1585,1585,1585,0
|
|
20231222,130200,29593252,1585,1585,1585,1585,0
|
|
20231222,130100,29593252,1585,1585,1585,1585,0
|
|
20231222,130000,29593252,1585,1585,1585,1585,400
|
|
20231222,125900,28959252,1585,1585,1585,1585,0
|
|
20231222,125800,28959252,1585,1585,1585,1585,0
|
|
20231222,125700,28959252,1585,1585,1585,1585,300
|
|
20231222,125600,28483752,1585,1585,1585,1585,0
|
|
20231222,125500,28483752,1585,1585,1585,1585,0
|
|
20231222,125400,28483752,1585,1585,1585,1585,0
|
|
20231222,125300,28483752,1585,1585,1585,1585,0
|
|
20231222,125200,28483752,1585,1585,1585,1585,0
|
|
20231222,125100,28483752,1585,1585,1585,1585,0
|
|
20231222,125000,28483752,1585,1585,1585,1585,0
|
|
20231222,124900,28483752,1585,1585,1585,1585,34
|
|
20231222,124800,28429862,1585,1585,1585,1585,0
|
|
20231222,124700,28429862,1585,1585,1585,1585,0
|
|
20231222,124600,28429862,1585,1585,1585,1585,0
|
|
20231222,124500,28429862,1585,1585,1585,1585,0
|
|
20231222,124400,28429862,1585,1585,1585,1585,0
|
|
20231222,124300,28429862,1585,1585,1585,1585,0
|
|
20231222,124200,28429862,1585,1585,1585,1585,0
|
|
20231222,124100,28429862,1585,1585,1585,1585,0
|
|
20231222,124000,28429862,1585,1585,1585,1585,256
|
|
20231222,123900,28024102,1585,1585,1585,1585,64
|
|
20231222,123800,27922662,1585,1585,1585,1585,0
|
|
20231222,123700,27922662,1585,1585,1585,1585,0
|
|
20231222,123600,27922662,1585,1585,1585,1585,0
|
|
20231222,123500,27922662,1585,1585,1585,1585,0
|
|
20231222,123400,27922662,1585,1585,1585,1585,0
|
|
20231222,123300,27922662,1585,1585,1585,1585,0
|
|
20231222,123200,27922662,1585,1585,1585,1585,0
|
|
20231222,123100,27922662,1585,1585,1585,1585,6
|
|
20231222,123000,27913152,1585,1585,1585,1585,0
|
|
20231222,122900,27913152,1585,1585,1585,1585,0
|
|
20231222,122800,27913152,1585,1585,1585,1585,0
|
|
20231222,122700,27913152,1585,1585,1585,1585,0
|
|
20231222,122600,27913152,1585,1585,1585,1585,0
|
|
20231222,122500,27913152,1585,1585,1585,1585,0
|
|
20231222,122400,27913152,1585,1585,1585,1585,0
|
|
20231222,122300,27913152,1585,1584,1585,1584,2
|
|
20231222,122200,27909983,1582,1582,1582,1582,0
|
|
20231222,122100,27909983,1582,1582,1582,1582,0
|
|
20231222,122000,27909983,1582,1582,1582,1582,0
|
|
20231222,121900,27909983,1582,1582,1582,1582,0
|
|
20231222,121800,27909983,1582,1582,1582,1582,0
|
|
20231222,121700,27909983,1582,1582,1582,1582,0
|
|
20231222,121600,27909983,1582,1582,1582,1582,0
|
|
20231222,121500,27909983,1582,1582,1582,1582,0
|
|
20231222,121400,27909983,1582,1582,1582,1582,0
|
|
20231222,121300,27909983,1582,1582,1582,1582,1
|
|
20231222,121200,27908401,1585,1585,1585,1585,0
|
|
20231222,121100,27908401,1585,1585,1585,1585,0
|
|
20231222,121000,27908401,1585,1585,1585,1585,0
|
|
20231222,120900,27908401,1585,1585,1585,1585,0
|
|
20231222,120800,27908401,1585,1585,1585,1585,169
|
|
20231222,120700,27640536,1585,1585,1585,1585,0
|
|
20231222,120600,27640536,1585,1585,1585,1585,0
|
|
20231222,120500,27640536,1585,1585,1585,1585,0
|
|
20231222,120400,27640536,1585,1584,1585,1584,100
|
|
20231222,120300,27482118,1583,1583,1583,1583,0
|
|
20231222,120200,27482118,1583,1583,1583,1583,0
|
|
20231222,120100,27482118,1583,1583,1583,1583,0
|
|
20231222,120000,27482118,1583,1583,1583,1583,0
|
|
20231222,115900,27482118,1583,1583,1583,1583,0
|
|
20231222,115800,27482118,1583,1583,1583,1583,0
|
|
20231222,115700,27482118,1583,1583,1583,1583,0
|
|
20231222,115600,27482118,1583,1583,1583,1583,0
|
|
20231222,115500,27482118,1583,1582,1583,1582,76
|
|
20231222,115400,27361848,1584,1584,1584,1584,0
|
|
20231222,115300,27361848,1584,1584,1584,1584,0
|
|
20231222,115200,27361848,1584,1584,1584,1584,0
|
|
20231222,115100,27361848,1584,1584,1584,1584,63
|
|
20231222,115000,27262056,1585,1585,1585,1585,0
|
|
20231222,114900,27262056,1585,1585,1585,1585,0
|
|
20231222,114800,27262056,1585,1585,1585,1585,0
|
|
20231222,114700,27262056,1585,1585,1585,1585,0
|
|
20231222,114600,27262056,1585,1585,1585,1585,0
|
|
20231222,114500,27262056,1585,1585,1585,1585,0
|
|
20231222,114400,27262056,1585,1585,1585,1585,0
|
|
20231222,114300,27262056,1585,1585,1585,1585,0
|
|
20231222,114200,27262056,1585,1585,1585,1585,0
|
|
20231222,114100,27262056,1585,1585,1585,1585,0
|
|
20231222,114000,27262056,1585,1585,1585,1585,0
|
|
20231222,113900,27262056,1585,1585,1585,1585,0
|
|
20231222,113800,27262056,1585,1585,1585,1585,0
|
|
20231222,113700,27262056,1585,1585,1585,1585,0
|
|
20231222,113600,27262056,1585,1585,1585,1585,0
|
|
20231222,113500,27262056,1585,1585,1585,1585,1
|
|
20231222,113400,27260471,1575,1586,1586,1575,318
|
|
20231222,113300,26759610,1575,1575,1575,1575,0
|
|
20231222,113200,26759610,1575,1575,1575,1575,200
|
|
20231222,113100,26444610,1575,1575,1575,1575,245
|
|
20231222,113000,26058735,1587,1587,1587,1587,0
|
|
20231222,112900,26058735,1587,1587,1587,1575,404
|
|
20231222,112800,25421496,1588,1588,1588,1588,0
|
|
20231222,112700,25421496,1588,1588,1588,1588,0
|
|
20231222,112600,25421496,1588,1588,1588,1588,0
|
|
20231222,112500,25421496,1588,1588,1588,1588,0
|
|
20231222,112400,25421496,1588,1588,1588,1588,0
|
|
20231222,112300,25421496,1588,1588,1588,1588,0
|
|
20231222,112200,25421496,1588,1588,1588,1588,0
|
|
20231222,112100,25421496,1588,1588,1588,1588,0
|
|
20231222,112000,25421496,1588,1588,1588,1588,0
|
|
20231222,111900,25421496,1588,1588,1588,1588,0
|
|
20231222,111800,25421496,1588,1588,1588,1588,0
|
|
20231222,111700,25421496,1588,1588,1588,1588,1
|
|
20231222,111600,25419908,1587,1587,1587,1587,0
|
|
20231222,111500,25419908,1587,1587,1587,1587,0
|
|
20231222,111400,25419908,1587,1587,1588,1587,226
|
|
20231222,111300,25061239,1587,1587,1587,1587,0
|
|
20231222,111200,25061239,1587,1587,1587,1587,0
|
|
20231222,111100,25061239,1587,1587,1587,1587,0
|
|
20231222,111000,25061239,1587,1587,1587,1587,0
|
|
20231222,110900,25061239,1587,1587,1587,1587,70
|
|
20231222,110800,24950149,1587,1587,1587,1587,0
|
|
20231222,110700,24950149,1587,1587,1587,1587,1
|
|
20231222,110600,24948562,1587,1587,1587,1587,0
|
|
20231222,110500,24948562,1587,1587,1587,1587,0
|
|
20231222,110400,24948562,1587,1587,1587,1587,0
|
|
20231222,110300,24948562,1587,1587,1587,1587,0
|
|
20231222,110200,24948562,1587,1587,1587,1587,0
|
|
20231222,110100,24948562,1587,1587,1587,1587,0
|
|
20231222,110000,24948562,1587,1587,1587,1587,0
|
|
20231222,105900,24948562,1587,1587,1587,1587,0
|
|
20231222,105800,24948562,1587,1587,1587,1587,5
|
|
20231222,105700,24940627,1588,1588,1588,1588,0
|
|
20231222,105600,24940627,1588,1588,1588,1588,0
|
|
20231222,105500,24940627,1588,1588,1588,1588,0
|
|
20231222,105400,24940627,1588,1588,1588,1588,0
|
|
20231222,105300,24940627,1588,1588,1588,1588,0
|
|
20231222,105200,24940627,1588,1588,1588,1588,0
|
|
20231222,105100,24940627,1588,1588,1588,1588,0
|
|
20231222,105000,24940627,1588,1588,1588,1588,0
|
|
20231222,104900,24940627,1588,1588,1588,1588,0
|
|
20231222,104800,24940627,1588,1588,1588,1588,0
|
|
20231222,104700,24940627,1588,1588,1588,1588,0
|
|
20231222,104600,24940627,1588,1585,1588,1585,1125
|
|
20231222,104500,23156759,1585,1585,1585,1585,0
|
|
20231222,104400,23156759,1585,1584,1585,1584,2
|
|
20231222,104300,23153590,1585,1584,1585,1584,2
|
|
20231222,104200,23150421,1585,1581,1585,1581,1000
|
|
20231222,104100,21568428,1573,1573,1573,1573,0
|
|
20231222,104000,21568428,1573,1573,1573,1573,10
|
|
20231222,103900,21552698,1573,1578,1578,1573,2500
|
|
20231222,103800,17617546,1577,1577,1577,1577,0
|
|
20231222,103700,17617546,1577,1577,1577,1577,0
|
|
20231222,103600,17617546,1577,1577,1577,1577,0
|
|
20231222,103500,17617546,1577,1577,1577,1577,0
|
|
20231222,103400,17617546,1577,1577,1577,1577,0
|
|
20231222,103300,17617546,1577,1577,1577,1577,0
|
|
20231222,103200,17617546,1577,1577,1577,1577,0
|
|
20231222,103100,17617546,1577,1577,1577,1577,0
|
|
20231222,103000,17617546,1577,1577,1577,1577,0
|
|
20231222,102900,17617546,1577,1577,1577,1577,0
|
|
20231222,102800,17617546,1577,1577,1577,1577,0
|
|
20231222,102700,17617546,1577,1577,1577,1577,0
|
|
20231222,102600,17617546,1577,1577,1577,1577,0
|
|
20231222,102500,17617546,1577,1577,1577,1577,2500
|
|
20231222,102400,13675046,1577,1577,1577,1577,0
|
|
20231222,102300,13675046,1577,1577,1577,1577,70
|
|
20231222,102200,13564656,1577,1577,1577,1577,0
|
|
20231222,102100,13564656,1577,1577,1577,1577,400
|
|
20231222,102000,12933856,1577,1577,1577,1577,0
|
|
20231222,101900,12933856,1577,1577,1577,1577,0
|
|
20231222,101800,12933856,1577,1577,1577,1577,0
|
|
20231222,101700,12933856,1577,1577,1577,1577,0
|
|
20231222,101600,12933856,1577,1577,1577,1577,0
|
|
20231222,101500,12933856,1577,1577,1577,1577,0
|
|
20231222,101400,12933856,1577,1577,1577,1577,0
|
|
20231222,101300,12933856,1577,1577,1577,1577,0
|
|
20231222,101200,12933856,1577,1577,1577,1577,0
|
|
20231222,101100,12933856,1577,1577,1577,1577,0
|
|
20231222,101000,12933856,1577,1577,1577,1577,0
|
|
20231222,100900,12933856,1577,1577,1577,1577,390
|
|
20231222,100800,12318826,1578,1578,1578,1578,110
|
|
20231222,100700,12145246,1578,1578,1578,1578,0
|
|
20231222,100600,12145246,1578,1578,1578,1578,0
|
|
20231222,100500,12145246,1578,1578,1578,1578,0
|
|
20231222,100400,12145246,1578,1578,1578,1578,0
|
|
20231222,100300,12145246,1578,1578,1578,1578,0
|
|
20231222,100200,12145246,1578,1578,1578,1578,0
|
|
20231222,100100,12145246,1578,1578,1578,1578,0
|
|
20231222,100000,12145246,1578,1578,1578,1578,0
|
|
20231222,095900,12145246,1578,1578,1578,1578,4
|
|
20231222,095800,12138934,1577,1577,1577,1577,450
|
|
20231222,095700,11429284,1577,1577,1577,1577,0
|
|
20231222,095600,11429284,1577,1577,1577,1577,0
|
|
20231222,095500,11429284,1577,1577,1577,1577,0
|
|
20231222,095400,11429284,1577,1577,1577,1577,0
|
|
20231222,095300,11429284,1577,1577,1577,1577,0
|
|
20231222,095200,11429284,1577,1577,1577,1577,0
|
|
20231222,095100,11429284,1577,1577,1577,1577,0
|
|
20231222,095000,11429284,1577,1577,1577,1577,0
|
|
20231222,094900,11429284,1577,1577,1577,1577,450
|
|
20231222,094800,10719634,1577,1579,1579,1577,430
|
|
20231222,094700,10041226,1579,1579,1579,1579,0
|
|
20231222,094600,10041226,1579,1579,1579,1579,0
|
|
20231222,094500,10041226,1579,1579,1579,1579,1
|
|
20231222,094400,10039647,1582,1581,1582,1581,10
|
|
20231222,094300,10023833,1579,1579,1579,1579,0
|
|
20231222,094200,10023833,1579,1579,1579,1579,501
|
|
20231222,094100,9232754,1582,1582,1582,1582,0
|
|
20231222,094000,9232754,1582,1582,1582,1582,0
|
|
20231222,093900,9232754,1582,1584,1584,1582,137
|
|
20231222,093800,9016016,1582,1582,1582,1582,0
|
|
20231222,093700,9016016,1582,1582,1582,1582,1
|
|
20231222,093600,9014434,1584,1584,1584,1584,50
|
|
20231222,093500,8935234,1585,1585,1585,1585,0
|
|
20231222,093400,8935234,1585,1585,1585,1585,0
|
|
20231222,093300,8935234,1585,1585,1585,1585,0
|
|
20231222,093200,8935234,1585,1585,1585,1585,0
|
|
20231222,093100,8935234,1585,1585,1585,1585,0
|
|
20231222,093000,8935234,1585,1585,1585,1585,0
|
|
20231222,092900,8935234,1585,1585,1585,1585,100
|
|
20231222,092800,8776734,1585,1585,1585,1585,0
|
|
20231222,092700,8776734,1585,1585,1585,1585,0
|
|
20231222,092600,8776734,1585,1585,1585,1585,1
|
|
20231222,092500,8775149,1584,1584,1584,1584,0
|
|
20231222,092400,8775149,1584,1584,1584,1584,0
|
|
20231222,092300,8775149,1584,1584,1584,1584,0
|
|
20231222,092200,8775149,1584,1584,1584,1584,0
|
|
20231222,092100,8775149,1584,1584,1584,1584,1
|
|
20231222,092000,8773565,1577,1577,1577,1577,0
|
|
20231222,091900,8773565,1577,1577,1577,1577,0
|
|
20231222,091800,8773565,1577,1577,1577,1577,0
|
|
20231222,091700,8773565,1577,1577,1577,1577,0
|
|
20231222,091600,8773565,1577,1582,1582,1577,3126
|
|
20231222,091500,3838019,1582,1582,1582,1582,88
|
|
20231222,091400,3698803,1582,1583,1583,1582,412
|
|
20231222,091300,3046808,1585,1585,1585,1585,0
|
|
20231222,091200,3046808,1585,1585,1585,1585,160
|
|
20231222,091100,2793208,1585,1585,1585,1585,80
|
|
20231222,091000,2666408,1585,1585,1585,1585,0
|
|
20231222,090900,2666408,1585,1584,1585,1584,1211
|
|
20231222,090800,747764,1585,1585,1585,1585,0
|
|
20231222,090700,747764,1585,1585,1585,1585,0
|
|
20231222,090600,747764,1585,1585,1585,1585,115
|
|
20231222,090500,565489,1585,1585,1585,1585,0
|
|
20231222,090400,565489,1585,1585,1585,1585,0
|
|
20231222,090300,565489,1585,1585,1585,1585,0
|
|
20231222,090200,565489,1585,1585,1585,1585,1
|
|
20231222,090100,563904,1584,1584,1584,1584,0
|
|
20231222,090000,563904,1584,1584,1584,1584,356
|