672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,200900,57886882,1705,1705,1705,1705,3030
|
|
20231205,200800,57886882,1705,1705,1705,1705,0
|
|
20231205,200700,57886882,1705,1705,1705,1705,0
|
|
20231205,200600,57886882,1705,1705,1705,1705,0
|
|
20231205,200500,57886882,1705,1705,1705,1705,0
|
|
20231205,200400,57886882,1705,1705,1705,1705,0
|
|
20231205,200300,57886882,1705,1705,1705,1705,0
|
|
20231205,200200,57886882,1705,1705,1705,1705,0
|
|
20231205,200100,57886882,1705,1705,1705,1705,0
|
|
20231205,200000,57886882,1705,1705,1705,1705,0
|
|
20231205,195900,57886882,1705,1705,1705,1705,0
|
|
20231205,195800,57886882,1705,1705,1705,1705,0
|
|
20231205,195700,57886882,1705,1705,1705,1705,0
|
|
20231205,195600,57886882,1705,1705,1705,1705,0
|
|
20231205,195500,57886882,1705,1705,1705,1705,0
|
|
20231205,195400,57886882,1705,1705,1705,1705,0
|
|
20231205,195300,57886882,1705,1705,1705,1705,0
|
|
20231205,195200,57886882,1705,1705,1705,1705,0
|
|
20231205,195100,57886882,1705,1705,1705,1705,0
|
|
20231205,195000,57886882,1705,1705,1705,1705,0
|
|
20231205,194900,57886882,1705,1705,1705,1705,0
|
|
20231205,194800,57886882,1705,1705,1705,1705,0
|
|
20231205,194700,57886882,1705,1705,1705,1705,0
|
|
20231205,194600,57886882,1705,1705,1705,1705,0
|
|
20231205,194500,57886882,1705,1705,1705,1705,0
|
|
20231205,194400,57886882,1705,1705,1705,1705,0
|
|
20231205,194300,57886882,1705,1705,1705,1705,0
|
|
20231205,194200,57886882,1705,1705,1705,1705,0
|
|
20231205,194100,57886882,1705,1705,1705,1705,0
|
|
20231205,194000,57886882,1705,1705,1705,1705,0
|
|
20231205,193900,57886882,1705,1705,1705,1705,3030
|
|
20231205,193800,57886882,1705,1705,1705,1705,0
|
|
20231205,193700,57886882,1705,1705,1705,1705,0
|
|
20231205,193600,57886882,1705,1705,1705,1705,0
|
|
20231205,193500,57886882,1705,1705,1705,1705,0
|
|
20231205,193400,57886882,1705,1705,1705,1705,0
|
|
20231205,193300,57886882,1705,1705,1705,1705,0
|
|
20231205,193200,57886882,1705,1705,1705,1705,0
|
|
20231205,193100,57886882,1705,1705,1705,1705,0
|
|
20231205,193000,57886882,1705,1705,1705,1705,0
|
|
20231205,192900,57886882,1705,1705,1705,1705,0
|
|
20231205,192800,57886882,1705,1705,1705,1705,0
|
|
20231205,192700,57886882,1705,1705,1705,1705,0
|
|
20231205,192600,57886882,1705,1705,1705,1705,0
|
|
20231205,192500,57886882,1705,1705,1705,1705,0
|
|
20231205,192400,57886882,1705,1705,1705,1705,0
|
|
20231205,192300,57886882,1705,1705,1705,1705,0
|
|
20231205,192200,57886882,1705,1705,1705,1705,0
|
|
20231205,192100,57886882,1705,1705,1705,1705,0
|
|
20231205,192000,57886882,1705,1705,1705,1705,0
|
|
20231205,191900,57886882,1705,1705,1705,1705,0
|
|
20231205,191800,57886882,1705,1705,1705,1705,0
|
|
20231205,191700,57886882,1705,1705,1705,1705,0
|
|
20231205,191600,57886882,1705,1705,1705,1705,0
|
|
20231205,191500,57886882,1705,1705,1705,1705,0
|
|
20231205,191400,57886882,1705,1705,1705,1705,0
|
|
20231205,191300,57886882,1705,1705,1705,1705,0
|
|
20231205,191200,57886882,1705,1705,1705,1705,0
|
|
20231205,191100,57886882,1705,1705,1705,1705,0
|
|
20231205,191000,57886882,1705,1705,1705,1705,0
|
|
20231205,190900,57886882,1705,1705,1705,1705,3030
|
|
20231205,190800,57886882,1705,1705,1705,1705,0
|
|
20231205,190700,57886882,1705,1705,1705,1705,0
|
|
20231205,190600,57886882,1705,1705,1705,1705,0
|
|
20231205,190500,57886882,1705,1705,1705,1705,0
|
|
20231205,190400,57886882,1705,1705,1705,1705,0
|
|
20231205,190300,57886882,1705,1705,1705,1705,0
|
|
20231205,190200,57886882,1705,1705,1705,1705,0
|
|
20231205,190100,57886882,1705,1705,1705,1705,0
|
|
20231205,190000,57886882,1705,1705,1705,1705,0
|
|
20231205,185900,57886882,1705,1705,1705,1705,0
|
|
20231205,185800,57886882,1705,1705,1705,1705,0
|
|
20231205,185700,57886882,1705,1705,1705,1705,0
|
|
20231205,185600,57886882,1705,1705,1705,1705,0
|
|
20231205,185500,57886882,1705,1705,1705,1705,0
|
|
20231205,185400,57886882,1705,1705,1705,1705,0
|
|
20231205,185300,57886882,1705,1705,1705,1705,0
|
|
20231205,185200,57886882,1705,1705,1705,1705,0
|
|
20231205,185100,57886882,1705,1705,1705,1705,0
|
|
20231205,185000,57886882,1705,1705,1705,1705,0
|
|
20231205,184900,57886882,1705,1705,1705,1705,0
|
|
20231205,184800,57886882,1705,1705,1705,1705,0
|
|
20231205,184700,57886882,1705,1705,1705,1705,0
|
|
20231205,184600,57886882,1705,1705,1705,1705,0
|
|
20231205,184500,57886882,1705,1705,1705,1705,0
|
|
20231205,184400,57886882,1705,1705,1705,1705,0
|
|
20231205,184300,57886882,1705,1705,1705,1705,0
|
|
20231205,184200,57886882,1705,1705,1705,1705,0
|
|
20231205,184100,57886882,1705,1705,1705,1705,0
|
|
20231205,184000,57886882,1705,1705,1705,1705,0
|
|
20231205,183900,57886882,1705,1705,1705,1705,3030
|
|
20231205,183800,57886882,1705,1705,1705,1705,0
|
|
20231205,183700,57886882,1705,1705,1705,1705,0
|
|
20231205,183600,57886882,1705,1705,1705,1705,0
|
|
20231205,183500,57886882,1705,1705,1705,1705,0
|
|
20231205,183400,57886882,1705,1705,1705,1705,0
|
|
20231205,183300,57886882,1705,1705,1705,1705,0
|
|
20231205,183200,57886882,1705,1705,1705,1705,0
|
|
20231205,183100,57886882,1705,1705,1705,1705,0
|
|
20231205,183000,57886882,1705,1705,1705,1705,0
|
|
20231205,182900,57886882,1705,1705,1705,1705,0
|
|
20231205,182800,57886882,1705,1705,1705,1705,0
|
|
20231205,182700,57886882,1705,1705,1705,1705,0
|
|
20231205,182600,57886882,1705,1705,1705,1705,0
|
|
20231205,182500,57886882,1705,1705,1705,1705,0
|
|
20231205,182400,57886882,1705,1705,1705,1705,0
|
|
20231205,182300,57886882,1705,1705,1705,1705,0
|
|
20231205,182200,57886882,1705,1705,1705,1705,0
|
|
20231205,182100,57886882,1705,1705,1705,1705,0
|
|
20231205,182000,57886882,1705,1705,1705,1705,0
|
|
20231205,181900,57886882,1705,1705,1705,1705,0
|
|
20231205,181800,57886882,1705,1705,1705,1705,0
|
|
20231205,181700,57886882,1705,1705,1705,1705,0
|
|
20231205,181600,57886882,1705,1705,1705,1705,0
|
|
20231205,181500,57886882,1705,1705,1705,1705,0
|
|
20231205,181400,57886882,1705,1705,1705,1705,0
|
|
20231205,181300,57886882,1705,1705,1705,1705,0
|
|
20231205,181200,57886882,1705,1705,1705,1705,0
|
|
20231205,181100,57886882,1705,1705,1705,1705,0
|
|
20231205,181000,57886882,1705,1705,1705,1705,0
|
|
20231205,180900,57886882,1705,1705,1705,1705,3030
|
|
20231205,180800,57886882,1705,1705,1705,1705,0
|
|
20231205,180700,57886882,1705,1705,1705,1705,0
|
|
20231205,180600,57886882,1705,1705,1705,1705,0
|
|
20231205,180500,57886882,1705,1705,1705,1705,0
|
|
20231205,180400,57886882,1705,1705,1705,1705,0
|
|
20231205,180300,57886882,1705,1705,1705,1705,0
|
|
20231205,180200,57886882,1705,1705,1705,1705,0
|
|
20231205,180100,57886882,1705,1705,1705,1705,0
|
|
20231205,180000,57886882,1705,1705,1705,1705,0
|
|
20231205,175900,57886882,1705,1705,1705,1705,0
|
|
20231205,175800,57886882,1705,1705,1705,1705,0
|
|
20231205,175700,57886882,1705,1705,1705,1705,0
|
|
20231205,175600,57886882,1705,1705,1705,1705,0
|
|
20231205,175500,57886882,1705,1705,1705,1705,0
|
|
20231205,175400,57886882,1705,1705,1705,1705,0
|
|
20231205,175300,57886882,1705,1705,1705,1705,0
|
|
20231205,175200,57886882,1705,1705,1705,1705,0
|
|
20231205,175100,57886882,1705,1705,1705,1705,0
|
|
20231205,175000,57886882,1705,1705,1705,1705,0
|
|
20231205,174900,57886882,1705,1705,1705,1705,0
|
|
20231205,174800,57886882,1705,1705,1705,1705,0
|
|
20231205,174700,57886882,1705,1705,1705,1705,0
|
|
20231205,174600,57886882,1705,1705,1705,1705,0
|
|
20231205,174500,57886882,1705,1705,1705,1705,0
|
|
20231205,174400,57886882,1705,1705,1705,1705,0
|
|
20231205,174300,57886882,1705,1705,1705,1705,0
|
|
20231205,174200,57886882,1705,1705,1705,1705,0
|
|
20231205,174100,57886882,1705,1705,1705,1705,0
|
|
20231205,174000,57886882,1705,1705,1705,1705,0
|
|
20231205,173900,57886882,1705,1705,1705,1705,3030
|
|
20231205,173800,57886882,1705,1705,1705,1705,0
|
|
20231205,173700,57886882,1705,1705,1705,1705,0
|
|
20231205,173600,57886882,1705,1705,1705,1705,0
|
|
20231205,173500,57886882,1705,1705,1705,1705,0
|
|
20231205,173400,57886882,1705,1705,1705,1705,0
|
|
20231205,173300,57886882,1705,1705,1705,1705,0
|
|
20231205,173200,57886882,1705,1705,1705,1705,0
|
|
20231205,173100,57886882,1705,1705,1705,1705,0
|
|
20231205,173000,57886882,1705,1705,1705,1705,0
|
|
20231205,172900,57886882,1705,1705,1705,1705,0
|
|
20231205,172800,57886882,1705,1705,1705,1705,0
|
|
20231205,172700,57886882,1705,1705,1705,1705,0
|
|
20231205,172600,57886882,1705,1705,1705,1705,0
|
|
20231205,172500,57886882,1705,1705,1705,1705,0
|
|
20231205,172400,57886882,1705,1705,1705,1705,0
|
|
20231205,172300,57886882,1705,1705,1705,1705,0
|
|
20231205,172200,57886882,1705,1705,1705,1705,0
|
|
20231205,172100,57886882,1705,1705,1705,1705,0
|
|
20231205,172000,57886882,1705,1705,1705,1705,0
|
|
20231205,171900,57886882,1705,1705,1705,1705,0
|
|
20231205,171800,57886882,1705,1705,1705,1705,0
|
|
20231205,171700,57886882,1705,1705,1705,1705,0
|
|
20231205,171600,57886882,1705,1705,1705,1705,0
|
|
20231205,171500,57886882,1705,1705,1705,1705,0
|
|
20231205,171400,57886882,1705,1705,1705,1705,0
|
|
20231205,171300,57886882,1705,1705,1705,1705,0
|
|
20231205,171200,57886882,1705,1705,1705,1705,0
|
|
20231205,171100,57886882,1705,1705,1705,1705,0
|
|
20231205,171000,57886882,1705,1705,1705,1705,0
|
|
20231205,170900,57886882,1705,1705,1705,1705,3030
|
|
20231205,170800,57886882,1705,1705,1705,1705,0
|
|
20231205,170700,57886882,1705,1705,1705,1705,0
|
|
20231205,170600,57886882,1705,1705,1705,1705,0
|
|
20231205,170500,57886882,1705,1705,1705,1705,0
|
|
20231205,170400,57886882,1705,1705,1705,1705,0
|
|
20231205,170300,57886882,1705,1705,1705,1705,0
|
|
20231205,170200,57886882,1705,1705,1705,1705,0
|
|
20231205,170100,57886882,1705,1705,1705,1705,0
|
|
20231205,170000,57886882,1705,1705,1705,1705,0
|
|
20231205,165900,57886882,1705,1705,1705,1705,0
|
|
20231205,165800,57886882,1705,1705,1705,1705,0
|
|
20231205,165700,57886882,1705,1705,1705,1705,0
|
|
20231205,165600,57886882,1705,1705,1705,1705,0
|
|
20231205,165500,57886882,1705,1705,1705,1705,0
|
|
20231205,165400,57886882,1705,1705,1705,1705,0
|
|
20231205,165300,57886882,1705,1705,1705,1705,0
|
|
20231205,165200,57886882,1705,1705,1705,1705,0
|
|
20231205,165100,57886882,1705,1705,1705,1705,0
|
|
20231205,165000,57886882,1705,1705,1705,1705,0
|
|
20231205,164900,57886882,1705,1705,1705,1705,0
|
|
20231205,164800,57886882,1705,1705,1705,1705,0
|
|
20231205,164700,57886882,1705,1705,1705,1705,0
|
|
20231205,164600,57886882,1705,1705,1705,1705,0
|
|
20231205,164500,57886882,1705,1705,1705,1705,0
|
|
20231205,164400,57886882,1705,1705,1705,1705,0
|
|
20231205,164300,57886882,1705,1705,1705,1705,0
|
|
20231205,164200,57886882,1705,1705,1705,1705,0
|
|
20231205,164100,57886882,1705,1705,1705,1705,0
|
|
20231205,164000,57886882,1705,1705,1705,1705,0
|
|
20231205,163900,57886882,1705,1705,1705,1705,3030
|
|
20231205,163800,57886882,1705,1705,1705,1705,0
|
|
20231205,163700,57886882,1705,1705,1705,1705,0
|
|
20231205,163600,57886882,1705,1705,1705,1705,0
|
|
20231205,163500,57886882,1705,1705,1705,1705,0
|
|
20231205,163400,57886882,1705,1705,1705,1705,0
|
|
20231205,163300,57886882,1705,1705,1705,1705,0
|
|
20231205,163200,57886882,1705,1705,1705,1705,0
|
|
20231205,163100,57886882,1705,1705,1705,1705,0
|
|
20231205,163000,57886882,1705,1705,1705,1705,0
|
|
20231205,162900,57886882,1705,1705,1705,1705,0
|
|
20231205,162800,57886882,1705,1705,1705,1705,0
|
|
20231205,162700,57886882,1705,1705,1705,1705,0
|
|
20231205,162600,57886882,1705,1705,1705,1705,0
|
|
20231205,162500,57886882,1705,1705,1705,1705,0
|
|
20231205,162400,57886882,1705,1705,1705,1705,0
|
|
20231205,162300,57886882,1705,1705,1705,1705,0
|
|
20231205,162200,57886882,1705,1705,1705,1705,0
|
|
20231205,162100,57886882,1705,1705,1705,1705,0
|
|
20231205,162000,57886882,1705,1705,1705,1705,0
|
|
20231205,161900,57886882,1705,1705,1705,1705,0
|
|
20231205,161800,57886882,1705,1705,1705,1705,0
|
|
20231205,161700,57886882,1705,1705,1705,1705,0
|
|
20231205,161600,57886882,1705,1705,1705,1705,0
|
|
20231205,161500,57886882,1705,1705,1705,1705,0
|
|
20231205,161400,57886882,1705,1705,1705,1705,0
|
|
20231205,161300,57886882,1705,1705,1705,1705,0
|
|
20231205,161200,57886882,1705,1705,1705,1705,0
|
|
20231205,161100,57886882,1705,1705,1705,1705,0
|
|
20231205,161000,57886882,1705,1705,1705,1705,0
|
|
20231205,160900,57886882,1705,1705,1705,1705,3030
|
|
20231205,160800,57886882,1705,1705,1705,1705,0
|
|
20231205,160700,57886882,1705,1705,1705,1705,0
|
|
20231205,160600,57886882,1705,1705,1705,1705,0
|
|
20231205,160500,57886882,1705,1705,1705,1705,0
|
|
20231205,160400,57886882,1705,1705,1705,1705,0
|
|
20231205,160300,57886882,1705,1705,1705,1705,0
|
|
20231205,160200,57886882,1705,1705,1705,1705,0
|
|
20231205,160100,57886882,1705,1705,1705,1705,0
|
|
20231205,160000,57886882,1705,1705,1705,1705,0
|
|
20231205,155900,57886882,1705,1705,1705,1705,0
|
|
20231205,155800,57886882,1705,1705,1705,1705,0
|
|
20231205,155700,57886882,1705,1705,1705,1705,0
|
|
20231205,155600,57886882,1705,1705,1705,1705,0
|
|
20231205,155500,57886882,1705,1705,1705,1705,0
|
|
20231205,155400,57886882,1705,1705,1705,1705,0
|
|
20231205,155300,57886882,1705,1705,1705,1705,0
|
|
20231205,155200,57886882,1705,1705,1705,1705,0
|
|
20231205,155100,57886882,1705,1705,1705,1705,0
|
|
20231205,155000,57886882,1705,1705,1705,1705,0
|
|
20231205,154900,57886882,1705,1705,1705,1705,0
|
|
20231205,154800,57886882,1705,1705,1705,1705,0
|
|
20231205,154700,57886882,1705,1705,1705,1705,0
|
|
20231205,154600,57886882,1705,1705,1705,1705,0
|
|
20231205,154500,57886882,1705,1705,1705,1705,0
|
|
20231205,154400,57886882,1705,1705,1705,1705,0
|
|
20231205,154300,57886882,1705,1705,1705,1705,0
|
|
20231205,154200,57886882,1705,1705,1705,1705,0
|
|
20231205,154100,57886882,1705,1705,1705,1705,0
|
|
20231205,154000,57886882,1705,1705,1705,1705,0
|
|
20231205,153900,57886882,1705,1705,1705,1705,3030
|
|
20231205,153800,57886882,1705,1705,1705,1705,0
|
|
20231205,153700,57886882,1705,1705,1705,1705,0
|
|
20231205,153600,57886882,1705,1705,1705,1705,0
|
|
20231205,153500,57886882,1705,1705,1705,1705,0
|
|
20231205,153400,57886882,1705,1705,1705,1705,0
|
|
20231205,153300,57886882,1705,1705,1705,1705,0
|
|
20231205,153200,57886882,1705,1705,1705,1705,0
|
|
20231205,153100,57886882,1705,1705,1705,1705,0
|
|
20231205,153000,57886882,1705,1705,1705,1705,3030
|
|
20231205,152900,52720732,1701,1701,1701,1701,0
|
|
20231205,152800,52720732,1701,1701,1701,1701,0
|
|
20231205,152700,52720732,1701,1701,1701,1701,0
|
|
20231205,152600,52720732,1701,1701,1701,1701,0
|
|
20231205,152500,52720732,1701,1701,1701,1701,0
|
|
20231205,152400,52720732,1701,1701,1701,1701,0
|
|
20231205,152300,52720732,1701,1701,1701,1701,0
|
|
20231205,152200,52720732,1701,1701,1701,1701,0
|
|
20231205,152100,52720732,1701,1701,1701,1701,0
|
|
20231205,152000,52720732,1701,1701,1701,1701,0
|
|
20231205,151900,52720732,1701,1701,1701,1701,0
|
|
20231205,151800,52720732,1701,1701,1701,1701,0
|
|
20231205,151700,52720732,1701,1703,1703,1701,50
|
|
20231205,151600,52635679,1701,1705,1705,1701,373
|
|
20231205,151500,52001146,1701,1704,1704,1701,900
|
|
20231205,151400,50470150,1713,1713,1713,1713,0
|
|
20231205,151300,50470150,1713,1713,1713,1713,0
|
|
20231205,151200,50470150,1713,1713,1713,1713,0
|
|
20231205,151100,50470150,1713,1713,1713,1713,0
|
|
20231205,151000,50470150,1713,1713,1713,1713,0
|
|
20231205,150900,50470150,1713,1713,1713,1713,0
|
|
20231205,150800,50470150,1713,1713,1713,1713,0
|
|
20231205,150700,50470150,1713,1712,1713,1712,580
|
|
20231205,150600,49476854,1702,1703,1703,1702,183
|
|
20231205,150500,49165387,1703,1703,1703,1703,2
|
|
20231205,150400,49161981,1703,1703,1703,1702,6
|
|
20231205,150300,49151766,1703,1706,1706,1703,250
|
|
20231205,150200,48725566,1706,1706,1706,1706,1256
|
|
20231205,150100,46582830,1707,1707,1708,1707,3
|
|
20231205,150000,46577708,1706,1706,1706,1706,0
|
|
20231205,145900,46577708,1706,1706,1706,1706,0
|
|
20231205,145800,46577708,1706,1706,1706,1706,0
|
|
20231205,145700,46577708,1706,1706,1706,1706,0
|
|
20231205,145600,46577708,1706,1706,1706,1706,200
|
|
20231205,145500,46236508,1706,1707,1707,1706,57
|
|
20231205,145400,46139261,1713,1713,1713,1713,0
|
|
20231205,145300,46139261,1713,1713,1713,1713,0
|
|
20231205,145200,46139261,1713,1713,1713,1713,1
|
|
20231205,145100,46137548,1706,1706,1706,1706,2
|
|
20231205,145000,46134136,1706,1706,1706,1706,0
|
|
20231205,144900,46134136,1706,1706,1706,1706,25
|
|
20231205,144800,46091486,1706,1706,1706,1706,0
|
|
20231205,144700,46091486,1706,1709,1709,1706,500
|
|
20231205,144600,45237581,1709,1709,1709,1709,0
|
|
20231205,144500,45237581,1709,1709,1709,1709,0
|
|
20231205,144400,45237581,1709,1709,1709,1709,0
|
|
20231205,144300,45237581,1709,1708,1709,1708,323
|
|
20231205,144200,44685677,1708,1708,1708,1708,3
|
|
20231205,144100,44680553,1708,1708,1708,1708,303
|
|
20231205,144000,44163029,1708,1708,1708,1708,0
|
|
20231205,143900,44163029,1708,1708,1708,1708,0
|
|
20231205,143800,44163029,1708,1708,1708,1708,3
|
|
20231205,143700,44157905,1708,1708,1708,1708,0
|
|
20231205,143600,44157905,1708,1708,1708,1708,0
|
|
20231205,143500,44157905,1708,1708,1708,1708,3
|
|
20231205,143400,44152781,1708,1708,1708,1708,3
|
|
20231205,143300,44147657,1709,1708,1709,1708,8
|
|
20231205,143200,44133988,1709,1709,1709,1709,88
|
|
20231205,143100,43983596,1708,1711,1711,1708,303
|
|
20231205,143000,43465714,1711,1711,1711,1711,3
|
|
20231205,142900,43460581,1710,1710,1710,1710,0
|
|
20231205,142800,43460581,1710,1710,1710,1710,0
|
|
20231205,142700,43460581,1710,1712,1712,1710,552
|
|
20231205,142600,42516604,1712,1712,1712,1712,3
|
|
20231205,142500,42511468,1713,1714,1714,1713,33
|
|
20231205,142400,42454922,1715,1715,1715,1715,36
|
|
20231205,142300,42393182,1715,1717,1717,1715,220
|
|
20231205,142200,42015480,1717,1717,1717,1717,3
|
|
20231205,142100,42010329,1718,1718,1718,1718,0
|
|
20231205,142000,42010329,1718,1718,1718,1718,0
|
|
20231205,141900,42010329,1718,1717,1718,1717,8
|
|
20231205,141800,41996588,1717,1717,1717,1717,3
|
|
20231205,141700,41991437,1717,1717,1717,1717,3
|
|
20231205,141600,41986286,1717,1720,1720,1717,418
|
|
20231205,141500,41267442,1720,1720,1720,1720,0
|
|
20231205,141400,41267442,1720,1720,1720,1720,0
|
|
20231205,141300,41267442,1720,1720,1720,1720,0
|
|
20231205,141200,41267442,1720,1720,1720,1720,3
|
|
20231205,141100,41262282,1720,1722,1722,1720,584
|
|
20231205,141000,40257605,1723,1722,1723,1722,8
|
|
20231205,140900,40243824,1722,1722,1722,1722,0
|
|
20231205,140800,40243824,1722,1722,1722,1722,0
|
|
20231205,140700,40243824,1722,1722,1722,1722,3
|
|
20231205,140600,40238658,1722,1722,1722,1722,0
|
|
20231205,140500,40238658,1722,1722,1722,1722,0
|
|
20231205,140400,40238658,1722,1722,1722,1722,3
|
|
20231205,140300,40233492,1722,1722,1722,1722,0
|
|
20231205,140200,40233492,1722,1722,1722,1722,0
|
|
20231205,140100,40233492,1722,1722,1722,1722,3
|
|
20231205,140000,40228326,1722,1722,1722,1722,0
|
|
20231205,135900,40228326,1722,1722,1722,1722,0
|
|
20231205,135800,40228326,1722,1722,1722,1722,3
|
|
20231205,135700,40223160,1722,1722,1722,1722,3
|
|
20231205,135600,40217994,1722,1722,1722,1722,147
|
|
20231205,135500,39964860,1722,1722,1722,1722,3
|
|
20231205,135400,39959694,1722,1722,1722,1722,3
|
|
20231205,135300,39954528,1722,1722,1722,1722,35
|
|
20231205,135200,39894258,1722,1723,1723,1722,123
|
|
20231205,135100,39682359,1722,1722,1722,1722,0
|
|
20231205,135000,39682359,1722,1722,1722,1722,0
|
|
20231205,134900,39682359,1722,1722,1722,1722,0
|
|
20231205,134800,39682359,1722,1722,1722,1722,0
|
|
20231205,134700,39682359,1722,1722,1722,1722,0
|
|
20231205,134600,39682359,1722,1722,1722,1722,0
|
|
20231205,134500,39682359,1722,1722,1722,1722,91
|
|
20231205,134400,39525657,1720,1720,1720,1720,0
|
|
20231205,134300,39525657,1720,1720,1720,1720,0
|
|
20231205,134200,39525657,1720,1720,1720,1720,0
|
|
20231205,134100,39525657,1720,1720,1720,1720,0
|
|
20231205,134000,39525657,1720,1720,1720,1720,0
|
|
20231205,133900,39525657,1720,1720,1720,1720,0
|
|
20231205,133800,39525657,1720,1720,1720,1720,0
|
|
20231205,133700,39525657,1720,1720,1720,1720,0
|
|
20231205,133600,39525657,1720,1720,1720,1720,0
|
|
20231205,133500,39525657,1720,1720,1720,1720,0
|
|
20231205,133400,39525657,1720,1720,1720,1720,0
|
|
20231205,133300,39525657,1720,1720,1720,1720,0
|
|
20231205,133200,39525657,1720,1720,1720,1720,0
|
|
20231205,133100,39525657,1720,1720,1720,1720,0
|
|
20231205,133000,39525657,1720,1720,1720,1720,0
|
|
20231205,132900,39525657,1720,1720,1720,1720,0
|
|
20231205,132800,39525657,1720,1720,1720,1720,0
|
|
20231205,132700,39525657,1720,1720,1720,1720,0
|
|
20231205,132600,39525657,1720,1720,1720,1720,0
|
|
20231205,132500,39525657,1720,1720,1720,1720,35
|
|
20231205,132400,39465457,1730,1730,1730,1730,8
|
|
20231205,132300,39451617,1730,1730,1730,1730,0
|
|
20231205,132200,39451617,1730,1730,1730,1730,30
|
|
20231205,132100,39399717,1720,1720,1720,1720,286
|
|
20231205,132000,38907797,1730,1730,1730,1730,0
|
|
20231205,131900,38907797,1730,1723,1730,1723,200
|
|
20231205,131800,38562868,1723,1723,1723,1723,1
|
|
20231205,131700,38561145,1723,1723,1723,1723,0
|
|
20231205,131600,38561145,1723,1723,1723,1723,0
|
|
20231205,131500,38561145,1723,1723,1723,1723,0
|
|
20231205,131400,38561145,1723,1723,1723,1723,20
|
|
20231205,131300,38526685,1723,1723,1723,1723,0
|
|
20231205,131200,38526685,1723,1723,1723,1723,0
|
|
20231205,131100,38526685,1723,1723,1723,1723,0
|
|
20231205,131000,38526685,1723,1723,1723,1723,0
|
|
20231205,130900,38526685,1723,1723,1723,1723,0
|
|
20231205,130800,38526685,1723,1723,1723,1723,0
|
|
20231205,130700,38526685,1723,1723,1723,1723,0
|
|
20231205,130600,38526685,1723,1723,1723,1723,0
|
|
20231205,130500,38526685,1723,1723,1723,1723,0
|
|
20231205,130400,38526685,1723,1723,1723,1723,0
|
|
20231205,130300,38526685,1723,1723,1723,1723,0
|
|
20231205,130200,38526685,1723,1723,1723,1723,0
|
|
20231205,130100,38526685,1723,1723,1723,1723,0
|
|
20231205,130000,38526685,1723,1723,1723,1723,13
|
|
20231205,125900,38504286,1723,1723,1723,1723,3
|
|
20231205,125800,38499117,1717,1717,1717,1717,150
|
|
20231205,125700,38241567,1717,1717,1717,1717,0
|
|
20231205,125600,38241567,1717,1718,1718,1717,150
|
|
20231205,125500,37983996,1718,1718,1718,1718,151
|
|
20231205,125400,37724578,1718,1718,1718,1718,0
|
|
20231205,125300,37724578,1718,1718,1718,1718,0
|
|
20231205,125200,37724578,1718,1718,1718,1718,0
|
|
20231205,125100,37724578,1718,1718,1718,1718,0
|
|
20231205,125000,37724578,1718,1718,1718,1718,0
|
|
20231205,124900,37724578,1718,1718,1718,1718,0
|
|
20231205,124800,37724578,1718,1718,1718,1718,0
|
|
20231205,124700,37724578,1718,1718,1718,1718,0
|
|
20231205,124600,37724578,1718,1718,1718,1718,0
|
|
20231205,124500,37724578,1718,1718,1718,1718,0
|
|
20231205,124400,37724578,1718,1718,1718,1718,0
|
|
20231205,124300,37724578,1718,1718,1718,1718,0
|
|
20231205,124200,37724578,1718,1718,1718,1718,0
|
|
20231205,124100,37724578,1718,1718,1718,1718,0
|
|
20231205,124000,37724578,1718,1722,1722,1718,417
|
|
20231205,123900,37007653,1722,1722,1722,1722,1
|
|
20231205,123800,37005931,1723,1723,1723,1723,0
|
|
20231205,123700,37005931,1723,1723,1723,1723,0
|
|
20231205,123600,37005931,1723,1723,1723,1723,1
|
|
20231205,123500,37004208,1720,1720,1720,1720,0
|
|
20231205,123400,37004208,1720,1720,1720,1720,0
|
|
20231205,123300,37004208,1720,1720,1720,1720,0
|
|
20231205,123200,37004208,1720,1720,1720,1720,0
|
|
20231205,123100,37004208,1720,1720,1720,1720,0
|
|
20231205,123000,37004208,1720,1720,1720,1720,0
|
|
20231205,122900,37004208,1720,1720,1720,1720,0
|
|
20231205,122800,37004208,1720,1720,1720,1720,0
|
|
20231205,122700,37004208,1720,1720,1720,1720,0
|
|
20231205,122600,37004208,1720,1720,1720,1720,0
|
|
20231205,122500,37004208,1720,1720,1720,1720,0
|
|
20231205,122400,37004208,1720,1720,1720,1720,0
|
|
20231205,122300,37004208,1720,1720,1720,1720,0
|
|
20231205,122200,37004208,1720,1720,1720,1720,0
|
|
20231205,122100,37004208,1720,1720,1720,1720,0
|
|
20231205,122000,37004208,1720,1720,1720,1720,80
|
|
20231205,121900,36866608,1720,1720,1720,1720,1
|
|
20231205,121800,36864888,1727,1727,1727,1727,0
|
|
20231205,121700,36864888,1727,1727,1727,1727,0
|
|
20231205,121600,36864888,1727,1727,1727,1727,1
|
|
20231205,121500,36863161,1727,1727,1727,1727,0
|
|
20231205,121400,36863161,1727,1727,1727,1727,0
|
|
20231205,121300,36863161,1727,1727,1727,1727,0
|
|
20231205,121200,36863161,1727,1727,1727,1727,0
|
|
20231205,121100,36863161,1727,1727,1727,1727,69
|
|
20231205,121000,36743998,1730,1730,1730,1730,0
|
|
20231205,120900,36743998,1730,1730,1730,1730,0
|
|
20231205,120800,36743998,1730,1730,1730,1730,0
|
|
20231205,120700,36743998,1730,1730,1730,1730,0
|
|
20231205,120600,36743998,1730,1730,1730,1730,0
|
|
20231205,120500,36743998,1730,1730,1730,1730,0
|
|
20231205,120400,36743998,1730,1730,1730,1730,0
|
|
20231205,120300,36743998,1730,1730,1730,1730,0
|
|
20231205,120200,36743998,1730,1730,1730,1730,0
|
|
20231205,120100,36743998,1730,1730,1730,1730,0
|
|
20231205,120000,36743998,1730,1730,1730,1730,0
|
|
20231205,115900,36743998,1730,1730,1730,1730,0
|
|
20231205,115800,36743998,1730,1730,1730,1730,0
|
|
20231205,115700,36743998,1730,1730,1730,1730,0
|
|
20231205,115600,36743998,1730,1730,1730,1730,0
|
|
20231205,115500,36743998,1730,1730,1730,1730,1
|
|
20231205,115400,36742268,1722,1722,1722,1722,0
|
|
20231205,115300,36742268,1722,1722,1722,1722,0
|
|
20231205,115200,36742268,1722,1722,1722,1722,0
|
|
20231205,115100,36742268,1722,1722,1722,1722,0
|
|
20231205,115000,36742268,1722,1722,1722,1722,0
|
|
20231205,114900,36742268,1722,1722,1722,1722,0
|
|
20231205,114800,36742268,1722,1722,1722,1722,0
|
|
20231205,114700,36742268,1722,1722,1722,1722,0
|
|
20231205,114600,36742268,1722,1722,1722,1722,1285
|
|
20231205,114500,34529498,1722,1722,1722,1722,0
|
|
20231205,114400,34529498,1722,1722,1722,1722,0
|
|
20231205,114300,34529498,1722,1722,1722,1722,0
|
|
20231205,114200,34529498,1722,1722,1722,1722,0
|
|
20231205,114100,34529498,1722,1722,1722,1722,0
|
|
20231205,114000,34529498,1722,1722,1722,1722,0
|
|
20231205,113900,34529498,1722,1722,1722,1722,0
|
|
20231205,113800,34529498,1722,1722,1722,1722,0
|
|
20231205,113700,34529498,1722,1722,1722,1722,0
|
|
20231205,113600,34529498,1722,1722,1722,1722,0
|
|
20231205,113500,34529498,1722,1722,1722,1722,0
|
|
20231205,113400,34529498,1722,1722,1722,1722,0
|
|
20231205,113300,34529498,1722,1722,1722,1722,0
|
|
20231205,113200,34529498,1722,1722,1722,1722,0
|
|
20231205,113100,34529498,1722,1722,1722,1722,0
|
|
20231205,113000,34529498,1722,1722,1722,1722,0
|
|
20231205,112900,34529498,1722,1722,1722,1722,0
|
|
20231205,112800,34529498,1722,1722,1722,1722,0
|
|
20231205,112700,34529498,1722,1722,1722,1722,0
|
|
20231205,112600,34529498,1722,1722,1722,1722,0
|
|
20231205,112500,34529498,1722,1722,1722,1722,0
|
|
20231205,112400,34529498,1722,1722,1722,1722,0
|
|
20231205,112300,34529498,1722,1722,1722,1722,17
|
|
20231205,112200,34500224,1722,1722,1722,1722,0
|
|
20231205,112100,34500224,1722,1722,1722,1722,0
|
|
20231205,112000,34500224,1722,1722,1722,1722,0
|
|
20231205,111900,34500224,1722,1722,1722,1722,0
|
|
20231205,111800,34500224,1722,1722,1722,1722,0
|
|
20231205,111700,34500224,1722,1722,1722,1722,0
|
|
20231205,111600,34500224,1722,1723,1723,1722,98
|
|
20231205,111500,34331466,1722,1722,1722,1722,0
|
|
20231205,111400,34331466,1722,1722,1722,1722,0
|
|
20231205,111300,34331466,1722,1722,1722,1722,0
|
|
20231205,111200,34331466,1722,1722,1722,1722,0
|
|
20231205,111100,34331466,1722,1722,1722,1722,0
|
|
20231205,111000,34331466,1722,1722,1722,1722,0
|
|
20231205,110900,34331466,1722,1722,1722,1722,74
|
|
20231205,110800,34204038,1722,1722,1722,1722,0
|
|
20231205,110700,34204038,1722,1722,1722,1722,1
|
|
20231205,110600,34202316,1731,1731,1731,1731,0
|
|
20231205,110500,34202316,1731,1731,1731,1731,0
|
|
20231205,110400,34202316,1731,1731,1731,1731,0
|
|
20231205,110300,34202316,1731,1731,1731,1731,0
|
|
20231205,110200,34202316,1731,1731,1731,1731,100
|
|
20231205,110100,34029216,1731,1731,1731,1731,0
|
|
20231205,110000,34029216,1731,1731,1731,1731,0
|
|
20231205,105900,34029216,1731,1722,1731,1722,507
|
|
20231205,105800,33156126,1725,1725,1725,1725,66
|
|
20231205,105700,33042276,1731,1731,1731,1731,0
|
|
20231205,105600,33042276,1731,1731,1731,1731,0
|
|
20231205,105500,33042276,1731,1731,1731,1731,1
|
|
20231205,105400,33040545,1725,1725,1725,1725,5
|
|
20231205,105300,33031920,1725,1725,1725,1725,0
|
|
20231205,105200,33031920,1725,1725,1725,1725,0
|
|
20231205,105100,33031920,1725,1725,1725,1725,0
|
|
20231205,105000,33031920,1725,1725,1725,1725,0
|
|
20231205,104900,33031920,1725,1725,1725,1725,0
|
|
20231205,104800,33031920,1725,1725,1725,1725,0
|
|
20231205,104700,33031920,1725,1725,1725,1725,0
|
|
20231205,104600,33031920,1725,1725,1725,1725,0
|
|
20231205,104500,33031920,1725,1725,1725,1725,1
|
|
20231205,104400,33030195,1731,1731,1731,1731,85
|
|
20231205,104300,32883060,1731,1733,1733,1731,214
|
|
20231205,104200,32512316,1733,1733,1733,1733,0
|
|
20231205,104100,32512316,1733,1733,1733,1733,0
|
|
20231205,104000,32512316,1733,1733,1733,1733,0
|
|
20231205,103900,32512316,1733,1733,1733,1733,0
|
|
20231205,103800,32512316,1733,1733,1733,1733,0
|
|
20231205,103700,32512316,1733,1733,1733,1733,0
|
|
20231205,103600,32512316,1733,1733,1733,1733,0
|
|
20231205,103500,32512316,1733,1733,1733,1733,0
|
|
20231205,103400,32512316,1733,1733,1733,1733,0
|
|
20231205,103300,32512316,1733,1733,1733,1733,0
|
|
20231205,103200,32512316,1733,1733,1733,1733,0
|
|
20231205,103100,32512316,1733,1733,1733,1733,0
|
|
20231205,103000,32512316,1733,1733,1733,1733,0
|
|
20231205,102900,32512316,1733,1733,1733,1733,0
|
|
20231205,102800,32512316,1733,1733,1733,1733,0
|
|
20231205,102700,32512316,1733,1733,1733,1733,0
|
|
20231205,102600,32512316,1733,1733,1733,1733,0
|
|
20231205,102500,32512316,1733,1733,1733,1733,0
|
|
20231205,102400,32512316,1733,1730,1733,1730,572
|
|
20231205,102300,31522540,1730,1730,1730,1730,0
|
|
20231205,102200,31522540,1730,1730,1730,1730,500
|
|
20231205,102100,30657540,1730,1730,1730,1730,0
|
|
20231205,102000,30657540,1730,1730,1730,1730,0
|
|
20231205,101900,30657540,1730,1730,1730,1730,218
|
|
20231205,101800,30280400,1730,1730,1730,1730,4
|
|
20231205,101700,30273480,1725,1725,1725,1725,0
|
|
20231205,101600,30273480,1725,1725,1725,1725,1
|
|
20231205,101500,30271755,1725,1725,1725,1725,0
|
|
20231205,101400,30271755,1725,1725,1725,1725,0
|
|
20231205,101300,30271755,1725,1725,1725,1725,5
|
|
20231205,101200,30263130,1730,1730,1730,1730,0
|
|
20231205,101100,30263130,1730,1730,1730,1730,0
|
|
20231205,101000,30263130,1730,1730,1730,1730,0
|
|
20231205,100900,30263130,1730,1730,1730,1730,0
|
|
20231205,100800,30263130,1730,1730,1730,1730,0
|
|
20231205,100700,30263130,1730,1730,1730,1730,0
|
|
20231205,100600,30263130,1730,1730,1730,1730,0
|
|
20231205,100500,30263130,1730,1730,1730,1730,0
|
|
20231205,100400,30263130,1730,1716,1730,1710,2092
|
|
20231205,100300,26679003,1716,1716,1716,1716,0
|
|
20231205,100200,26679003,1716,1716,1716,1716,223
|
|
20231205,100100,26296335,1730,1730,1730,1730,1
|
|
20231205,100000,26294605,1730,1730,1730,1730,3
|
|
20231205,095900,26289415,1730,1730,1730,1730,0
|
|
20231205,095800,26289415,1730,1730,1730,1730,0
|
|
20231205,095700,26289415,1730,1730,1730,1730,0
|
|
20231205,095600,26289415,1730,1730,1730,1730,5
|
|
20231205,095500,26280765,1730,1730,1730,1730,0
|
|
20231205,095400,26280765,1730,1730,1730,1730,0
|
|
20231205,095300,26280765,1730,1730,1730,1730,5
|
|
20231205,095200,26272115,1731,1731,1731,1731,5
|
|
20231205,095100,26263460,1731,1731,1731,1731,0
|
|
20231205,095000,26263460,1731,1731,1731,1731,10
|
|
20231205,094900,26246150,1731,1731,1731,1731,0
|
|
20231205,094800,26246150,1731,1731,1731,1731,0
|
|
20231205,094700,26246150,1731,1731,1731,1731,1000
|
|
20231205,094600,24515150,1731,1731,1731,1731,0
|
|
20231205,094500,24515150,1731,1731,1731,1731,0
|
|
20231205,094400,24515150,1731,1731,1731,1731,0
|
|
20231205,094300,24515150,1731,1731,1731,1731,0
|
|
20231205,094200,24515150,1731,1731,1731,1731,0
|
|
20231205,094100,24515150,1731,1730,1731,1730,195
|
|
20231205,094000,24177623,1715,1715,1715,1715,0
|
|
20231205,093900,24177623,1715,1715,1715,1715,286
|
|
20231205,093800,23687133,1730,1730,1730,1730,0
|
|
20231205,093700,23687133,1730,1720,1730,1712,288
|
|
20231205,093600,23193658,1731,1731,1731,1731,0
|
|
20231205,093500,23193658,1731,1731,1731,1731,0
|
|
20231205,093400,23193658,1731,1731,1731,1731,0
|
|
20231205,093300,23193658,1731,1731,1731,1731,0
|
|
20231205,093200,23193658,1731,1731,1731,1731,0
|
|
20231205,093100,23193658,1731,1734,1734,1731,1987
|
|
20231205,093000,19748210,1734,1734,1734,1734,23
|
|
20231205,092900,19708328,1734,1734,1734,1734,0
|
|
20231205,092800,19708328,1734,1735,1735,1734,42
|
|
20231205,092700,19635459,1735,1735,1735,1735,50
|
|
20231205,092600,19548709,1735,1735,1735,1735,0
|
|
20231205,092500,19548709,1735,1735,1735,1735,364
|
|
20231205,092400,18917169,1735,1734,1735,1734,3
|
|
20231205,092300,18911966,1712,1712,1712,1712,0
|
|
20231205,092200,18911966,1712,1734,1735,1712,255
|
|
20231205,092100,18469865,1734,1734,1734,1734,0
|
|
20231205,092000,18469865,1734,1734,1734,1734,11
|
|
20231205,091900,18450791,1727,1727,1727,1727,34
|
|
20231205,091800,18392073,1727,1727,1727,1727,275
|
|
20231205,091700,17917148,1727,1727,1727,1727,0
|
|
20231205,091600,17917148,1727,1727,1727,1727,0
|
|
20231205,091500,17917148,1727,1727,1727,1727,913
|
|
20231205,091400,16340397,1735,1732,1735,1732,50
|
|
20231205,091300,16253693,1727,1721,1727,1721,3217
|
|
20231205,091200,10703100,1710,1710,1710,1710,0
|
|
20231205,091100,10703100,1710,1711,1711,1710,358
|
|
20231205,091000,10090737,1711,1721,1721,1711,59
|
|
20231205,090900,9989208,1721,1721,1721,1721,0
|
|
20231205,090800,9989208,1721,1720,1721,1720,400
|
|
20231205,090700,9301160,1722,1722,1722,1722,0
|
|
20231205,090600,9301160,1722,1722,1722,1722,0
|
|
20231205,090500,9301160,1722,1722,1722,1722,0
|
|
20231205,090400,9301160,1722,1722,1722,1722,1
|
|
20231205,090300,9299438,1727,1727,1727,1727,0
|
|
20231205,090200,9299438,1727,1727,1727,1727,1
|
|
20231205,090100,9297711,1727,1718,1727,1718,1525
|
|
20231205,090000,6664054,1719,1725,1725,1719,3864
|