623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,192000,27960210,1582,1582,1582,1582,920
|
|
20231227,191900,27960210,1582,1582,1582,1582,0
|
|
20231227,191800,27960210,1582,1582,1582,1582,0
|
|
20231227,191700,27960210,1582,1582,1582,1582,0
|
|
20231227,191600,27960210,1582,1582,1582,1582,0
|
|
20231227,191500,27960210,1582,1582,1582,1582,0
|
|
20231227,191400,27960210,1582,1582,1582,1582,0
|
|
20231227,191300,27960210,1582,1582,1582,1582,0
|
|
20231227,191200,27960210,1582,1582,1582,1582,0
|
|
20231227,191100,27960210,1582,1582,1582,1582,0
|
|
20231227,191000,27960210,1582,1582,1582,1582,0
|
|
20231227,190900,27960210,1582,1582,1582,1582,0
|
|
20231227,190800,27960210,1582,1582,1582,1582,0
|
|
20231227,190700,27960210,1582,1582,1582,1582,0
|
|
20231227,190600,27960210,1582,1582,1582,1582,0
|
|
20231227,190500,27960210,1582,1582,1582,1582,0
|
|
20231227,190400,27960210,1582,1582,1582,1582,0
|
|
20231227,190300,27960210,1582,1582,1582,1582,0
|
|
20231227,190200,27960210,1582,1582,1582,1582,0
|
|
20231227,190100,27960210,1582,1582,1582,1582,0
|
|
20231227,190000,27960210,1582,1582,1582,1582,0
|
|
20231227,185900,27960210,1582,1582,1582,1582,0
|
|
20231227,185800,27960210,1582,1582,1582,1582,0
|
|
20231227,185700,27960210,1582,1582,1582,1582,0
|
|
20231227,185600,27960210,1582,1582,1582,1582,0
|
|
20231227,185500,27960210,1582,1582,1582,1582,0
|
|
20231227,185400,27960210,1582,1582,1582,1582,0
|
|
20231227,185300,27960210,1582,1582,1582,1582,0
|
|
20231227,185200,27960210,1582,1582,1582,1582,0
|
|
20231227,185100,27960210,1582,1582,1582,1582,0
|
|
20231227,185000,27960210,1582,1582,1582,1582,920
|
|
20231227,184900,27960210,1582,1582,1582,1582,0
|
|
20231227,184800,27960210,1582,1582,1582,1582,0
|
|
20231227,184700,27960210,1582,1582,1582,1582,0
|
|
20231227,184600,27960210,1582,1582,1582,1582,0
|
|
20231227,184500,27960210,1582,1582,1582,1582,0
|
|
20231227,184400,27960210,1582,1582,1582,1582,0
|
|
20231227,184300,27960210,1582,1582,1582,1582,0
|
|
20231227,184200,27960210,1582,1582,1582,1582,0
|
|
20231227,184100,27960210,1582,1582,1582,1582,0
|
|
20231227,184000,27960210,1582,1582,1582,1582,0
|
|
20231227,183900,27960210,1582,1582,1582,1582,0
|
|
20231227,183800,27960210,1582,1582,1582,1582,0
|
|
20231227,183700,27960210,1582,1582,1582,1582,0
|
|
20231227,183600,27960210,1582,1582,1582,1582,0
|
|
20231227,183500,27960210,1582,1582,1582,1582,0
|
|
20231227,183400,27960210,1582,1582,1582,1582,0
|
|
20231227,183300,27960210,1582,1582,1582,1582,0
|
|
20231227,183200,27960210,1582,1582,1582,1582,0
|
|
20231227,183100,27960210,1582,1582,1582,1582,0
|
|
20231227,183000,27960210,1582,1582,1582,1582,0
|
|
20231227,182900,27960210,1582,1582,1582,1582,0
|
|
20231227,182800,27960210,1582,1582,1582,1582,0
|
|
20231227,182700,27960210,1582,1582,1582,1582,0
|
|
20231227,182600,27960210,1582,1582,1582,1582,0
|
|
20231227,182500,27960210,1582,1582,1582,1582,0
|
|
20231227,182400,27960210,1582,1582,1582,1582,0
|
|
20231227,182300,27960210,1582,1582,1582,1582,0
|
|
20231227,182200,27960210,1582,1582,1582,1582,0
|
|
20231227,182100,27960210,1582,1582,1582,1582,0
|
|
20231227,182000,27960210,1582,1582,1582,1582,920
|
|
20231227,181900,27960210,1582,1582,1582,1582,0
|
|
20231227,181800,27960210,1582,1582,1582,1582,0
|
|
20231227,181700,27960210,1582,1582,1582,1582,0
|
|
20231227,181600,27960210,1582,1582,1582,1582,0
|
|
20231227,181500,27960210,1582,1582,1582,1582,0
|
|
20231227,181400,27960210,1582,1582,1582,1582,0
|
|
20231227,181300,27960210,1582,1582,1582,1582,0
|
|
20231227,181200,27960210,1582,1582,1582,1582,0
|
|
20231227,181100,27960210,1582,1582,1582,1582,0
|
|
20231227,181000,27960210,1582,1582,1582,1582,0
|
|
20231227,180900,27960210,1582,1582,1582,1582,0
|
|
20231227,180800,27960210,1582,1582,1582,1582,0
|
|
20231227,180700,27960210,1582,1582,1582,1582,0
|
|
20231227,180600,27960210,1582,1582,1582,1582,0
|
|
20231227,180500,27960210,1582,1582,1582,1582,0
|
|
20231227,180400,27960210,1582,1582,1582,1582,0
|
|
20231227,180300,27960210,1582,1582,1582,1582,0
|
|
20231227,180200,27960210,1582,1582,1582,1582,0
|
|
20231227,180100,27960210,1582,1582,1582,1582,0
|
|
20231227,180000,27960210,1582,1582,1582,1582,0
|
|
20231227,175900,27960210,1582,1582,1582,1582,0
|
|
20231227,175800,27960210,1582,1582,1582,1582,0
|
|
20231227,175700,27960210,1582,1582,1582,1582,0
|
|
20231227,175600,27960210,1582,1582,1582,1582,0
|
|
20231227,175500,27960210,1582,1582,1582,1582,0
|
|
20231227,175400,27960210,1582,1582,1582,1582,0
|
|
20231227,175300,27960210,1582,1582,1582,1582,0
|
|
20231227,175200,27960210,1582,1582,1582,1582,0
|
|
20231227,175100,27960210,1582,1582,1582,1582,0
|
|
20231227,175000,27960210,1582,1582,1582,1582,920
|
|
20231227,174900,27960210,1582,1582,1582,1582,0
|
|
20231227,174800,27960210,1582,1582,1582,1582,0
|
|
20231227,174700,27960210,1582,1582,1582,1582,0
|
|
20231227,174600,27960210,1582,1582,1582,1582,0
|
|
20231227,174500,27960210,1582,1582,1582,1582,0
|
|
20231227,174400,27960210,1582,1582,1582,1582,0
|
|
20231227,174300,27960210,1582,1582,1582,1582,0
|
|
20231227,174200,27960210,1582,1582,1582,1582,0
|
|
20231227,174100,27960210,1582,1582,1582,1582,0
|
|
20231227,174000,27960210,1582,1582,1582,1582,0
|
|
20231227,173900,27960210,1582,1582,1582,1582,0
|
|
20231227,173800,27960210,1582,1582,1582,1582,0
|
|
20231227,173700,27960210,1582,1582,1582,1582,0
|
|
20231227,173600,27960210,1582,1582,1582,1582,0
|
|
20231227,173500,27960210,1582,1582,1582,1582,0
|
|
20231227,173400,27960210,1582,1582,1582,1582,0
|
|
20231227,173300,27960210,1582,1582,1582,1582,0
|
|
20231227,173200,27960210,1582,1582,1582,1582,0
|
|
20231227,173100,27960210,1582,1582,1582,1582,0
|
|
20231227,173000,27960210,1582,1582,1582,1582,0
|
|
20231227,172900,27960210,1582,1582,1582,1582,0
|
|
20231227,172800,27960210,1582,1582,1582,1582,0
|
|
20231227,172700,27960210,1582,1582,1582,1582,0
|
|
20231227,172600,27960210,1582,1582,1582,1582,0
|
|
20231227,172500,27960210,1582,1582,1582,1582,0
|
|
20231227,172400,27960210,1582,1582,1582,1582,0
|
|
20231227,172300,27960210,1582,1582,1582,1582,0
|
|
20231227,172200,27960210,1582,1582,1582,1582,0
|
|
20231227,172100,27960210,1582,1582,1582,1582,0
|
|
20231227,172000,27960210,1582,1582,1582,1582,920
|
|
20231227,171900,27960210,1582,1582,1582,1582,0
|
|
20231227,171800,27960210,1582,1582,1582,1582,0
|
|
20231227,171700,27960210,1582,1582,1582,1582,0
|
|
20231227,171600,27960210,1582,1582,1582,1582,0
|
|
20231227,171500,27960210,1582,1582,1582,1582,0
|
|
20231227,171400,27960210,1582,1582,1582,1582,0
|
|
20231227,171300,27960210,1582,1582,1582,1582,0
|
|
20231227,171200,27960210,1582,1582,1582,1582,0
|
|
20231227,171100,27960210,1582,1582,1582,1582,0
|
|
20231227,171000,27960210,1582,1582,1582,1582,0
|
|
20231227,170900,27960210,1582,1582,1582,1582,0
|
|
20231227,170800,27960210,1582,1582,1582,1582,0
|
|
20231227,170700,27960210,1582,1582,1582,1582,0
|
|
20231227,170600,27960210,1582,1582,1582,1582,0
|
|
20231227,170500,27960210,1582,1582,1582,1582,0
|
|
20231227,170400,27960210,1582,1582,1582,1582,0
|
|
20231227,170300,27960210,1582,1582,1582,1582,0
|
|
20231227,170200,27960210,1582,1582,1582,1582,0
|
|
20231227,170100,27960210,1582,1582,1582,1582,0
|
|
20231227,170000,27960210,1582,1582,1582,1582,0
|
|
20231227,165900,27960210,1582,1582,1582,1582,0
|
|
20231227,165800,27960210,1582,1582,1582,1582,0
|
|
20231227,165700,27960210,1582,1582,1582,1582,0
|
|
20231227,165600,27960210,1582,1582,1582,1582,0
|
|
20231227,165500,27960210,1582,1582,1582,1582,0
|
|
20231227,165400,27960210,1582,1582,1582,1582,0
|
|
20231227,165300,27960210,1582,1582,1582,1582,0
|
|
20231227,165200,27960210,1582,1582,1582,1582,0
|
|
20231227,165100,27960210,1582,1582,1582,1582,0
|
|
20231227,165000,27960210,1582,1582,1582,1582,920
|
|
20231227,164900,27960210,1582,1582,1582,1582,0
|
|
20231227,164800,27960210,1582,1582,1582,1582,0
|
|
20231227,164700,27960210,1582,1582,1582,1582,0
|
|
20231227,164600,27960210,1582,1582,1582,1582,0
|
|
20231227,164500,27960210,1582,1582,1582,1582,0
|
|
20231227,164400,27960210,1582,1582,1582,1582,0
|
|
20231227,164300,27960210,1582,1582,1582,1582,0
|
|
20231227,164200,27960210,1582,1582,1582,1582,0
|
|
20231227,164100,27960210,1582,1582,1582,1582,0
|
|
20231227,164000,27960210,1582,1582,1582,1582,0
|
|
20231227,163900,27960210,1582,1582,1582,1582,0
|
|
20231227,163800,27960210,1582,1582,1582,1582,0
|
|
20231227,163700,27960210,1582,1582,1582,1582,0
|
|
20231227,163600,27960210,1582,1582,1582,1582,0
|
|
20231227,163500,27960210,1582,1582,1582,1582,0
|
|
20231227,163400,27960210,1582,1582,1582,1582,0
|
|
20231227,163300,27960210,1582,1582,1582,1582,0
|
|
20231227,163200,27960210,1582,1582,1582,1582,0
|
|
20231227,163100,27960210,1582,1582,1582,1582,0
|
|
20231227,163000,27960210,1582,1582,1582,1582,0
|
|
20231227,162900,27960210,1582,1582,1582,1582,0
|
|
20231227,162800,27960210,1582,1582,1582,1582,0
|
|
20231227,162700,27960210,1582,1582,1582,1582,0
|
|
20231227,162600,27960210,1582,1582,1582,1582,0
|
|
20231227,162500,27960210,1582,1582,1582,1582,0
|
|
20231227,162400,27960210,1582,1582,1582,1582,0
|
|
20231227,162300,27960210,1582,1582,1582,1582,0
|
|
20231227,162200,27960210,1582,1582,1582,1582,0
|
|
20231227,162100,27960210,1582,1582,1582,1582,0
|
|
20231227,162000,27960210,1582,1582,1582,1582,920
|
|
20231227,161900,27960210,1582,1582,1582,1582,0
|
|
20231227,161800,27960210,1582,1582,1582,1582,0
|
|
20231227,161700,27960210,1582,1582,1582,1582,0
|
|
20231227,161600,27960210,1582,1582,1582,1582,0
|
|
20231227,161500,27960210,1582,1582,1582,1582,0
|
|
20231227,161400,27960210,1582,1582,1582,1582,0
|
|
20231227,161300,27960210,1582,1582,1582,1582,0
|
|
20231227,161200,27960210,1582,1582,1582,1582,0
|
|
20231227,161100,27960210,1582,1582,1582,1582,0
|
|
20231227,161000,27960210,1582,1582,1582,1582,0
|
|
20231227,160900,27960210,1582,1582,1582,1582,0
|
|
20231227,160800,27960210,1582,1582,1582,1582,0
|
|
20231227,160700,27960210,1582,1582,1582,1582,0
|
|
20231227,160600,27960210,1582,1582,1582,1582,0
|
|
20231227,160500,27960210,1582,1582,1582,1582,0
|
|
20231227,160400,27960210,1582,1582,1582,1582,0
|
|
20231227,160300,27960210,1582,1582,1582,1582,0
|
|
20231227,160200,27960210,1582,1582,1582,1582,0
|
|
20231227,160100,27960210,1582,1582,1582,1582,0
|
|
20231227,160000,27960210,1582,1582,1582,1582,0
|
|
20231227,155900,27960210,1582,1582,1582,1582,0
|
|
20231227,155800,27960210,1582,1582,1582,1582,0
|
|
20231227,155700,27960210,1582,1582,1582,1582,0
|
|
20231227,155600,27960210,1582,1582,1582,1582,0
|
|
20231227,155500,27960210,1582,1582,1582,1582,0
|
|
20231227,155400,27960210,1582,1582,1582,1582,0
|
|
20231227,155300,27960210,1582,1582,1582,1582,0
|
|
20231227,155200,27960210,1582,1582,1582,1582,0
|
|
20231227,155100,27960210,1582,1582,1582,1582,0
|
|
20231227,155000,27960210,1582,1582,1582,1582,920
|
|
20231227,154900,27960210,1582,1582,1582,1582,0
|
|
20231227,154800,27960210,1582,1582,1582,1582,0
|
|
20231227,154700,27960210,1582,1582,1582,1582,0
|
|
20231227,154600,27960210,1582,1582,1582,1582,0
|
|
20231227,154500,27960210,1582,1582,1582,1582,0
|
|
20231227,154400,27960210,1582,1582,1582,1582,0
|
|
20231227,154300,27960210,1582,1582,1582,1582,0
|
|
20231227,154200,27960210,1582,1582,1582,1582,0
|
|
20231227,154100,27960210,1582,1582,1582,1582,0
|
|
20231227,154000,27960210,1582,1582,1582,1582,0
|
|
20231227,153900,27960210,1582,1582,1582,1582,0
|
|
20231227,153800,27960210,1582,1582,1582,1582,0
|
|
20231227,153700,27960210,1582,1582,1582,1582,0
|
|
20231227,153600,27960210,1582,1582,1582,1582,0
|
|
20231227,153500,27960210,1582,1582,1582,1582,0
|
|
20231227,153400,27960210,1582,1582,1582,1582,0
|
|
20231227,153300,27960210,1582,1582,1582,1582,0
|
|
20231227,153200,27960210,1582,1582,1582,1582,0
|
|
20231227,153100,27960210,1582,1582,1582,1582,0
|
|
20231227,153000,27960210,1582,1582,1582,1582,920
|
|
20231227,152900,26504770,1581,1581,1581,1581,0
|
|
20231227,152800,26504770,1581,1581,1581,1581,0
|
|
20231227,152700,26504770,1581,1581,1581,1581,0
|
|
20231227,152600,26504770,1581,1581,1581,1581,0
|
|
20231227,152500,26504770,1581,1581,1581,1581,0
|
|
20231227,152400,26504770,1581,1581,1581,1581,0
|
|
20231227,152300,26504770,1581,1581,1581,1581,0
|
|
20231227,152200,26504770,1581,1581,1581,1581,0
|
|
20231227,152100,26504770,1581,1581,1581,1581,0
|
|
20231227,152000,26504770,1581,1581,1581,1581,0
|
|
20231227,151900,26504770,1581,1578,1581,1577,427
|
|
20231227,151800,25831107,1578,1579,1579,1578,146
|
|
20231227,151700,25600668,1578,1578,1578,1578,0
|
|
20231227,151600,25600668,1578,1578,1578,1578,0
|
|
20231227,151500,25600668,1578,1578,1578,1578,0
|
|
20231227,151400,25600668,1578,1578,1578,1578,0
|
|
20231227,151300,25600668,1578,1580,1581,1578,26
|
|
20231227,151200,25559635,1578,1578,1578,1578,0
|
|
20231227,151100,25559635,1578,1578,1578,1578,0
|
|
20231227,151000,25559635,1578,1578,1578,1578,4
|
|
20231227,150900,25553323,1578,1578,1578,1578,0
|
|
20231227,150800,25553323,1578,1578,1578,1578,0
|
|
20231227,150700,25553323,1578,1578,1578,1578,1
|
|
20231227,150600,25551745,1578,1578,1578,1578,0
|
|
20231227,150500,25551745,1578,1578,1578,1578,0
|
|
20231227,150400,25551745,1578,1578,1578,1578,0
|
|
20231227,150300,25551745,1578,1578,1578,1578,0
|
|
20231227,150200,25551745,1578,1578,1578,1578,0
|
|
20231227,150100,25551745,1578,1578,1578,1578,0
|
|
20231227,150000,25551745,1578,1578,1578,1578,0
|
|
20231227,145900,25551745,1578,1578,1578,1578,0
|
|
20231227,145800,25551745,1578,1578,1578,1578,0
|
|
20231227,145700,25551745,1578,1578,1578,1578,0
|
|
20231227,145600,25551745,1578,1578,1578,1578,0
|
|
20231227,145500,25551745,1578,1578,1578,1578,0
|
|
20231227,145400,25551745,1578,1578,1578,1578,0
|
|
20231227,145300,25551745,1578,1578,1578,1578,0
|
|
20231227,145200,25551745,1578,1578,1578,1578,0
|
|
20231227,145100,25551745,1578,1578,1578,1578,0
|
|
20231227,145000,25551745,1578,1578,1578,1578,0
|
|
20231227,144900,25551745,1578,1578,1578,1578,0
|
|
20231227,144800,25551745,1578,1578,1578,1578,4
|
|
20231227,144700,25545433,1577,1577,1577,1577,0
|
|
20231227,144600,25545433,1577,1577,1577,1577,0
|
|
20231227,144500,25545433,1577,1577,1577,1577,0
|
|
20231227,144400,25545433,1577,1577,1577,1577,0
|
|
20231227,144300,25545433,1577,1577,1577,1577,0
|
|
20231227,144200,25545433,1577,1577,1577,1577,0
|
|
20231227,144100,25545433,1577,1577,1577,1577,0
|
|
20231227,144000,25545433,1577,1577,1577,1577,0
|
|
20231227,143900,25545433,1577,1577,1577,1577,0
|
|
20231227,143800,25545433,1577,1577,1577,1577,0
|
|
20231227,143700,25545433,1577,1577,1577,1577,0
|
|
20231227,143600,25545433,1577,1577,1577,1577,0
|
|
20231227,143500,25545433,1577,1577,1577,1577,56
|
|
20231227,143400,25457121,1577,1577,1577,1577,0
|
|
20231227,143300,25457121,1577,1577,1577,1577,0
|
|
20231227,143200,25457121,1577,1577,1577,1577,0
|
|
20231227,143100,25457121,1577,1577,1577,1577,0
|
|
20231227,143000,25457121,1577,1577,1577,1577,0
|
|
20231227,142900,25457121,1577,1577,1577,1577,0
|
|
20231227,142800,25457121,1577,1576,1577,1576,510
|
|
20231227,142700,24653351,1576,1576,1576,1576,300
|
|
20231227,142600,24180551,1576,1576,1576,1576,0
|
|
20231227,142500,24180551,1576,1576,1576,1576,0
|
|
20231227,142400,24180551,1576,1576,1576,1576,100
|
|
20231227,142300,24022951,1577,1577,1577,1577,0
|
|
20231227,142200,24022951,1577,1577,1577,1577,0
|
|
20231227,142100,24022951,1577,1577,1577,1577,0
|
|
20231227,142000,24022951,1577,1577,1577,1577,34
|
|
20231227,141900,23969333,1576,1576,1576,1576,0
|
|
20231227,141800,23969333,1576,1576,1576,1576,0
|
|
20231227,141700,23969333,1576,1576,1576,1576,0
|
|
20231227,141600,23969333,1576,1576,1576,1576,0
|
|
20231227,141500,23969333,1576,1576,1576,1576,0
|
|
20231227,141400,23969333,1576,1576,1576,1576,0
|
|
20231227,141300,23969333,1576,1576,1576,1576,0
|
|
20231227,141200,23969333,1576,1576,1576,1576,0
|
|
20231227,141100,23969333,1576,1576,1576,1576,0
|
|
20231227,141000,23969333,1576,1576,1576,1576,0
|
|
20231227,140900,23969333,1576,1576,1576,1576,0
|
|
20231227,140800,23969333,1576,1576,1576,1576,0
|
|
20231227,140700,23969333,1576,1576,1576,1576,0
|
|
20231227,140600,23969333,1576,1576,1576,1576,0
|
|
20231227,140500,23969333,1576,1576,1576,1576,0
|
|
20231227,140400,23969333,1576,1577,1577,1576,868
|
|
20231227,140300,22601297,1575,1575,1575,1575,0
|
|
20231227,140200,22601297,1575,1575,1575,1575,0
|
|
20231227,140100,22601297,1575,1575,1575,1575,0
|
|
20231227,140000,22601297,1575,1575,1575,1575,0
|
|
20231227,135900,22601297,1575,1577,1577,1575,111
|
|
20231227,135800,22426442,1577,1577,1577,1577,0
|
|
20231227,135700,22426442,1577,1577,1577,1577,0
|
|
20231227,135600,22426442,1577,1577,1577,1577,0
|
|
20231227,135500,22426442,1577,1577,1577,1577,0
|
|
20231227,135400,22426442,1577,1577,1577,1577,0
|
|
20231227,135300,22426442,1577,1577,1577,1577,0
|
|
20231227,135200,22426442,1577,1577,1577,1577,0
|
|
20231227,135100,22426442,1577,1577,1577,1577,0
|
|
20231227,135000,22426442,1577,1577,1577,1577,0
|
|
20231227,134900,22426442,1577,1577,1577,1577,0
|
|
20231227,134800,22426442,1577,1577,1577,1577,0
|
|
20231227,134700,22426442,1577,1577,1577,1577,11
|
|
20231227,134600,22409095,1579,1579,1579,1579,0
|
|
20231227,134500,22409095,1579,1579,1579,1579,0
|
|
20231227,134400,22409095,1579,1579,1579,1579,0
|
|
20231227,134300,22409095,1579,1579,1579,1579,0
|
|
20231227,134200,22409095,1579,1579,1579,1579,20
|
|
20231227,134100,22377515,1580,1580,1580,1580,380
|
|
20231227,134000,21777115,1580,1580,1580,1580,76
|
|
20231227,133900,21657035,1578,1578,1578,1578,0
|
|
20231227,133800,21657035,1578,1578,1578,1578,0
|
|
20231227,133700,21657035,1578,1580,1580,1578,30
|
|
20231227,133600,21609665,1570,1570,1570,1570,0
|
|
20231227,133500,21609665,1570,1570,1570,1570,0
|
|
20231227,133400,21609665,1570,1570,1570,1570,0
|
|
20231227,133300,21609665,1570,1570,1570,1570,0
|
|
20231227,133200,21609665,1570,1570,1570,1570,0
|
|
20231227,133100,21609665,1570,1570,1570,1570,0
|
|
20231227,133000,21609665,1570,1570,1570,1570,0
|
|
20231227,132900,21609665,1570,1570,1570,1570,2
|
|
20231227,132800,21606525,1570,1570,1570,1570,0
|
|
20231227,132700,21606525,1570,1572,1572,1570,202
|
|
20231227,132600,21289226,1580,1580,1580,1580,0
|
|
20231227,132500,21289226,1580,1580,1580,1580,0
|
|
20231227,132400,21289226,1580,1580,1580,1580,0
|
|
20231227,132300,21289226,1580,1580,1580,1580,0
|
|
20231227,132200,21289226,1580,1580,1580,1580,0
|
|
20231227,132100,21289226,1580,1580,1580,1580,0
|
|
20231227,132000,21289226,1580,1580,1580,1580,0
|
|
20231227,131900,21289226,1580,1579,1580,1579,200
|
|
20231227,131800,20973314,1580,1580,1580,1580,0
|
|
20231227,131700,20973314,1580,1580,1580,1580,0
|
|
20231227,131600,20973314,1580,1580,1580,1580,0
|
|
20231227,131500,20973314,1580,1580,1580,1580,0
|
|
20231227,131400,20973314,1580,1580,1580,1580,0
|
|
20231227,131300,20973314,1580,1580,1580,1580,0
|
|
20231227,131200,20973314,1580,1580,1580,1580,0
|
|
20231227,131100,20973314,1580,1580,1580,1580,0
|
|
20231227,131000,20973314,1580,1580,1580,1580,0
|
|
20231227,130900,20973314,1580,1580,1580,1580,0
|
|
20231227,130800,20973314,1580,1580,1580,1580,0
|
|
20231227,130700,20973314,1580,1580,1580,1580,0
|
|
20231227,130600,20973314,1580,1580,1580,1580,0
|
|
20231227,130500,20973314,1580,1580,1580,1580,0
|
|
20231227,130400,20973314,1580,1580,1580,1580,0
|
|
20231227,130300,20973314,1580,1580,1580,1580,0
|
|
20231227,130200,20973314,1580,1580,1580,1580,0
|
|
20231227,130100,20973314,1580,1580,1580,1580,0
|
|
20231227,130000,20973314,1580,1580,1580,1580,0
|
|
20231227,125900,20973314,1580,1576,1580,1576,195
|
|
20231227,125800,20665847,1575,1573,1575,1573,520
|
|
20231227,125700,19847109,1573,1573,1573,1573,0
|
|
20231227,125600,19847109,1573,1573,1573,1573,0
|
|
20231227,125500,19847109,1573,1573,1573,1573,0
|
|
20231227,125400,19847109,1573,1573,1573,1573,0
|
|
20231227,125300,19847109,1573,1573,1573,1573,0
|
|
20231227,125200,19847109,1573,1573,1573,1573,36
|
|
20231227,125100,19790481,1573,1573,1573,1573,70
|
|
20231227,125000,19680371,1573,1573,1573,1573,0
|
|
20231227,124900,19680371,1573,1573,1573,1573,0
|
|
20231227,124800,19680371,1573,1573,1573,1573,0
|
|
20231227,124700,19680371,1573,1573,1573,1573,0
|
|
20231227,124600,19680371,1573,1573,1573,1573,0
|
|
20231227,124500,19680371,1573,1573,1573,1573,0
|
|
20231227,124400,19680371,1573,1570,1573,1570,6
|
|
20231227,124300,19670936,1573,1573,1573,1573,0
|
|
20231227,124200,19670936,1573,1573,1573,1573,0
|
|
20231227,124100,19670936,1573,1573,1573,1573,0
|
|
20231227,124000,19670936,1573,1573,1573,1573,0
|
|
20231227,123900,19670936,1573,1573,1573,1573,0
|
|
20231227,123800,19670936,1573,1573,1573,1573,0
|
|
20231227,123700,19670936,1573,1573,1573,1573,108
|
|
20231227,123600,19501052,1575,1575,1575,1575,0
|
|
20231227,123500,19501052,1575,1575,1575,1575,0
|
|
20231227,123400,19501052,1575,1575,1575,1575,0
|
|
20231227,123300,19501052,1575,1575,1575,1575,0
|
|
20231227,123200,19501052,1575,1575,1575,1575,0
|
|
20231227,123100,19501052,1575,1575,1575,1575,0
|
|
20231227,123000,19501052,1575,1575,1575,1575,0
|
|
20231227,122900,19501052,1575,1575,1575,1575,0
|
|
20231227,122800,19501052,1575,1575,1575,1575,0
|
|
20231227,122700,19501052,1575,1575,1575,1575,0
|
|
20231227,122600,19501052,1575,1575,1575,1575,0
|
|
20231227,122500,19501052,1575,1575,1575,1575,0
|
|
20231227,122400,19501052,1575,1575,1575,1575,0
|
|
20231227,122300,19501052,1575,1575,1575,1575,0
|
|
20231227,122200,19501052,1575,1575,1575,1575,0
|
|
20231227,122100,19501052,1575,1575,1575,1575,0
|
|
20231227,122000,19501052,1575,1575,1575,1575,100
|
|
20231227,121900,19343552,1575,1575,1575,1575,0
|
|
20231227,121800,19343552,1575,1575,1575,1575,21
|
|
20231227,121700,19310477,1575,1575,1575,1575,0
|
|
20231227,121600,19310477,1575,1575,1575,1575,3
|
|
20231227,121500,19305752,1575,1575,1575,1575,0
|
|
20231227,121400,19305752,1575,1575,1575,1575,0
|
|
20231227,121300,19305752,1575,1575,1575,1575,0
|
|
20231227,121200,19305752,1575,1575,1575,1575,0
|
|
20231227,121100,19305752,1575,1575,1575,1574,30
|
|
20231227,121000,19258503,1575,1575,1575,1575,0
|
|
20231227,120900,19258503,1575,1575,1575,1575,0
|
|
20231227,120800,19258503,1575,1575,1575,1575,0
|
|
20231227,120700,19258503,1575,1575,1575,1575,0
|
|
20231227,120600,19258503,1575,1575,1575,1575,0
|
|
20231227,120500,19258503,1575,1575,1575,1575,0
|
|
20231227,120400,19258503,1575,1575,1575,1575,0
|
|
20231227,120300,19258503,1575,1575,1575,1575,0
|
|
20231227,120200,19258503,1575,1575,1575,1575,0
|
|
20231227,120100,19258503,1575,1575,1575,1575,0
|
|
20231227,120000,19258503,1575,1575,1575,1575,0
|
|
20231227,115900,19258503,1575,1575,1575,1575,0
|
|
20231227,115800,19258503,1575,1575,1575,1575,0
|
|
20231227,115700,19258503,1575,1575,1575,1575,0
|
|
20231227,115600,19258503,1575,1575,1575,1575,0
|
|
20231227,115500,19258503,1575,1575,1575,1575,0
|
|
20231227,115400,19258503,1575,1575,1575,1575,0
|
|
20231227,115300,19258503,1575,1575,1575,1575,0
|
|
20231227,115200,19258503,1575,1575,1575,1575,0
|
|
20231227,115100,19258503,1575,1575,1575,1575,0
|
|
20231227,115000,19258503,1575,1575,1575,1575,0
|
|
20231227,114900,19258503,1575,1575,1575,1575,0
|
|
20231227,114800,19258503,1575,1575,1575,1575,0
|
|
20231227,114700,19258503,1575,1575,1575,1575,0
|
|
20231227,114600,19258503,1575,1575,1575,1575,0
|
|
20231227,114500,19258503,1575,1575,1575,1575,20
|
|
20231227,114400,19227003,1576,1576,1576,1576,0
|
|
20231227,114300,19227003,1576,1576,1576,1576,0
|
|
20231227,114200,19227003,1576,1576,1576,1576,0
|
|
20231227,114100,19227003,1576,1576,1576,1576,0
|
|
20231227,114000,19227003,1576,1576,1576,1576,0
|
|
20231227,113900,19227003,1576,1576,1576,1576,0
|
|
20231227,113800,19227003,1576,1576,1576,1576,0
|
|
20231227,113700,19227003,1576,1576,1576,1576,0
|
|
20231227,113600,19227003,1576,1576,1576,1576,0
|
|
20231227,113500,19227003,1576,1576,1576,1576,0
|
|
20231227,113400,19227003,1576,1576,1576,1576,0
|
|
20231227,113300,19227003,1576,1576,1576,1576,0
|
|
20231227,113200,19227003,1576,1576,1576,1576,0
|
|
20231227,113100,19227003,1576,1576,1576,1576,0
|
|
20231227,113000,19227003,1576,1576,1576,1576,0
|
|
20231227,112900,19227003,1576,1576,1576,1576,0
|
|
20231227,112800,19227003,1576,1576,1576,1576,0
|
|
20231227,112700,19227003,1576,1576,1576,1576,0
|
|
20231227,112600,19227003,1576,1576,1576,1576,0
|
|
20231227,112500,19227003,1576,1576,1576,1576,52
|
|
20231227,112400,19145051,1576,1576,1576,1576,35
|
|
20231227,112300,19089891,1566,1566,1566,1566,0
|
|
20231227,112200,19089891,1566,1566,1566,1566,0
|
|
20231227,112100,19089891,1566,1566,1566,1566,0
|
|
20231227,112000,19089891,1566,1566,1566,1566,0
|
|
20231227,111900,19089891,1566,1566,1566,1566,0
|
|
20231227,111800,19089891,1566,1566,1566,1566,0
|
|
20231227,111700,19089891,1566,1566,1566,1566,0
|
|
20231227,111600,19089891,1566,1566,1566,1566,0
|
|
20231227,111500,19089891,1566,1566,1566,1566,0
|
|
20231227,111400,19089891,1566,1566,1566,1566,0
|
|
20231227,111300,19089891,1566,1566,1566,1566,0
|
|
20231227,111200,19089891,1566,1566,1566,1566,0
|
|
20231227,111100,19089891,1566,1566,1566,1566,0
|
|
20231227,111000,19089891,1566,1566,1566,1566,0
|
|
20231227,110900,19089891,1566,1566,1566,1566,0
|
|
20231227,110800,19089891,1566,1566,1566,1566,0
|
|
20231227,110700,19089891,1566,1566,1566,1566,0
|
|
20231227,110600,19089891,1566,1566,1566,1566,0
|
|
20231227,110500,19089891,1566,1566,1566,1566,0
|
|
20231227,110400,19089891,1566,1566,1566,1566,0
|
|
20231227,110300,19089891,1566,1566,1566,1566,0
|
|
20231227,110200,19089891,1566,1566,1566,1566,0
|
|
20231227,110100,19089891,1566,1566,1566,1566,0
|
|
20231227,110000,19089891,1566,1566,1566,1566,0
|
|
20231227,105900,19089891,1566,1566,1566,1566,0
|
|
20231227,105800,19089891,1566,1575,1575,1566,470
|
|
20231227,105700,18352692,1576,1576,1576,1576,0
|
|
20231227,105600,18352692,1576,1576,1576,1576,4
|
|
20231227,105500,18346388,1575,1575,1575,1575,0
|
|
20231227,105400,18346388,1575,1575,1575,1575,102
|
|
20231227,105300,18185738,1574,1574,1574,1574,0
|
|
20231227,105200,18185738,1574,1574,1574,1574,0
|
|
20231227,105100,18185738,1574,1574,1574,1574,0
|
|
20231227,105000,18185738,1574,1574,1574,1574,0
|
|
20231227,104900,18185738,1574,1574,1574,1574,0
|
|
20231227,104800,18185738,1574,1574,1574,1574,0
|
|
20231227,104700,18185738,1574,1574,1574,1574,0
|
|
20231227,104600,18185738,1574,1574,1574,1574,12
|
|
20231227,104500,18166850,1574,1574,1574,1574,8
|
|
20231227,104400,18154258,1575,1575,1575,1575,0
|
|
20231227,104300,18154258,1575,1575,1575,1575,10
|
|
20231227,104200,18138508,1575,1575,1575,1575,0
|
|
20231227,104100,18138508,1575,1575,1575,1575,0
|
|
20231227,104000,18138508,1575,1575,1575,1575,0
|
|
20231227,103900,18138508,1575,1575,1575,1575,0
|
|
20231227,103800,18138508,1575,1575,1575,1575,0
|
|
20231227,103700,18138508,1575,1575,1575,1575,0
|
|
20231227,103600,18138508,1575,1575,1575,1575,0
|
|
20231227,103500,18138508,1575,1575,1575,1575,8
|
|
20231227,103400,18125908,1576,1576,1576,1576,0
|
|
20231227,103300,18125908,1576,1576,1576,1576,0
|
|
20231227,103200,18125908,1576,1576,1576,1576,0
|
|
20231227,103100,18125908,1576,1576,1576,1576,0
|
|
20231227,103000,18125908,1576,1576,1576,1576,0
|
|
20231227,102900,18125908,1576,1576,1576,1576,0
|
|
20231227,102800,18125908,1576,1576,1576,1576,0
|
|
20231227,102700,18125908,1576,1576,1576,1576,0
|
|
20231227,102600,18125908,1576,1575,1576,1575,34
|
|
20231227,102500,18072343,1575,1574,1575,1574,101
|
|
20231227,102400,17913281,1569,1569,1569,1569,0
|
|
20231227,102300,17913281,1569,1569,1569,1569,0
|
|
20231227,102200,17913281,1569,1569,1569,1569,0
|
|
20231227,102100,17913281,1569,1569,1569,1569,0
|
|
20231227,102000,17913281,1569,1569,1569,1569,0
|
|
20231227,101900,17913281,1569,1569,1569,1569,0
|
|
20231227,101800,17913281,1569,1569,1569,1569,0
|
|
20231227,101700,17913281,1569,1569,1569,1569,0
|
|
20231227,101600,17913281,1569,1569,1569,1569,0
|
|
20231227,101500,17913281,1569,1569,1569,1569,0
|
|
20231227,101400,17913281,1569,1569,1569,1569,47
|
|
20231227,101300,17839538,1565,1565,1565,1565,0
|
|
20231227,101200,17839538,1565,1565,1565,1565,0
|
|
20231227,101100,17839538,1565,1565,1565,1565,0
|
|
20231227,101000,17839538,1565,1565,1565,1565,0
|
|
20231227,100900,17839538,1565,1569,1569,1565,2975
|
|
20231227,100800,13177755,1569,1569,1569,1569,0
|
|
20231227,100700,13177755,1569,1569,1569,1569,0
|
|
20231227,100600,13177755,1569,1570,1570,1569,60
|
|
20231227,100500,13083570,1574,1574,1574,1574,10
|
|
20231227,100400,13067830,1574,1574,1574,1574,0
|
|
20231227,100300,13067830,1574,1574,1574,1574,0
|
|
20231227,100200,13067830,1574,1574,1574,1574,0
|
|
20231227,100100,13067830,1574,1574,1574,1574,0
|
|
20231227,100000,13067830,1574,1574,1574,1574,1
|
|
20231227,095900,13066256,1573,1573,1573,1573,4
|
|
20231227,095800,13059964,1568,1568,1568,1568,0
|
|
20231227,095700,13059964,1568,1568,1568,1568,0
|
|
20231227,095600,13059964,1568,1568,1568,1568,0
|
|
20231227,095500,13059964,1568,1568,1568,1568,0
|
|
20231227,095400,13059964,1568,1568,1568,1568,0
|
|
20231227,095300,13059964,1568,1568,1568,1568,1200
|
|
20231227,095200,11178364,1572,1572,1572,1572,0
|
|
20231227,095100,11178364,1572,1572,1572,1572,0
|
|
20231227,095000,11178364,1572,1572,1572,1572,0
|
|
20231227,094900,11178364,1572,1572,1572,1572,0
|
|
20231227,094800,11178364,1572,1572,1572,1572,0
|
|
20231227,094700,11178364,1572,1572,1572,1572,0
|
|
20231227,094600,11178364,1572,1572,1572,1572,0
|
|
20231227,094500,11178364,1572,1572,1572,1572,0
|
|
20231227,094400,11178364,1572,1572,1572,1572,0
|
|
20231227,094300,11178364,1572,1572,1572,1572,0
|
|
20231227,094200,11178364,1572,1572,1572,1572,0
|
|
20231227,094100,11178364,1572,1572,1572,1572,0
|
|
20231227,094000,11178364,1572,1572,1572,1572,1
|
|
20231227,093900,11176792,1569,1569,1569,1569,0
|
|
20231227,093800,11176792,1569,1569,1569,1569,34
|
|
20231227,093700,11123446,1569,1569,1569,1569,1
|
|
20231227,093600,11121877,1569,1569,1569,1569,1
|
|
20231227,093500,11120308,1569,1569,1569,1569,1
|
|
20231227,093400,11118739,1569,1569,1569,1569,1
|
|
20231227,093300,11117170,1569,1569,1569,1569,1
|
|
20231227,093200,11115601,1569,1569,1569,1569,1
|
|
20231227,093100,11114032,1565,1570,1570,1565,602
|
|
20231227,093000,10171897,1571,1571,1571,1571,0
|
|
20231227,092900,10171897,1571,1571,1571,1571,1
|
|
20231227,092800,10170326,1571,1571,1571,1571,1
|
|
20231227,092700,10168755,1573,1572,1573,1565,290
|
|
20231227,092600,9713772,1573,1571,1573,1571,2111
|
|
20231227,092500,6395502,1571,1571,1571,1571,1
|
|
20231227,092400,6393931,1570,1570,1570,1570,2
|
|
20231227,092300,6390791,1570,1570,1570,1570,1
|
|
20231227,092200,6389221,1564,1571,1571,1564,33
|
|
20231227,092100,6337595,1571,1571,1571,1571,1
|
|
20231227,092000,6336024,1561,1572,1572,1561,133
|
|
20231227,091900,6128254,1572,1574,1574,1572,253
|
|
20231227,091800,5730459,1574,1574,1574,1574,0
|
|
20231227,091700,5730459,1574,1574,1574,1574,101
|
|
20231227,091600,5571485,1574,1572,1574,1572,26
|
|
20231227,091500,5530611,1574,1574,1574,1574,1
|
|
20231227,091400,5529037,1570,1573,1573,1570,187
|
|
20231227,091300,5235137,1575,1575,1575,1575,1
|
|
20231227,091200,5233562,1575,1575,1575,1575,1
|
|
20231227,091100,5231987,1575,1574,1575,1574,44
|
|
20231227,091000,5162730,1575,1575,1575,1575,1
|
|
20231227,090900,5161155,1575,1575,1575,1575,1
|
|
20231227,090800,5159580,1574,1574,1574,1574,21
|
|
20231227,090700,5126526,1575,1575,1575,1575,1
|
|
20231227,090600,5124951,1575,1575,1575,1575,409
|
|
20231227,090500,4480776,1576,1575,1576,1575,10
|
|
20231227,090400,4465025,1575,1575,1575,1575,1
|
|
20231227,090300,4463450,1574,1574,1574,1574,1
|
|
20231227,090200,4461876,1574,1574,1574,1574,1
|
|
20231227,090100,4460302,1574,1574,1574,1574,2
|
|
20231227,090000,4457154,1574,1553,1576,1553,2870
|