670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,200700,75452896,1673,1673,1673,1673,3022
|
|
20231206,200600,75452896,1673,1673,1673,1673,0
|
|
20231206,200500,75452896,1673,1673,1673,1673,0
|
|
20231206,200400,75452896,1673,1673,1673,1673,0
|
|
20231206,200300,75452896,1673,1673,1673,1673,0
|
|
20231206,200200,75452896,1673,1673,1673,1673,0
|
|
20231206,200100,75452896,1673,1673,1673,1673,0
|
|
20231206,200000,75452896,1673,1673,1673,1673,0
|
|
20231206,195900,75452896,1673,1673,1673,1673,0
|
|
20231206,195800,75452896,1673,1673,1673,1673,0
|
|
20231206,195700,75452896,1673,1673,1673,1673,0
|
|
20231206,195600,75452896,1673,1673,1673,1673,0
|
|
20231206,195500,75452896,1673,1673,1673,1673,0
|
|
20231206,195400,75452896,1673,1673,1673,1673,0
|
|
20231206,195300,75452896,1673,1673,1673,1673,0
|
|
20231206,195200,75452896,1673,1673,1673,1673,0
|
|
20231206,195100,75452896,1673,1673,1673,1673,0
|
|
20231206,195000,75452896,1673,1673,1673,1673,0
|
|
20231206,194900,75452896,1673,1673,1673,1673,0
|
|
20231206,194800,75452896,1673,1673,1673,1673,0
|
|
20231206,194700,75452896,1673,1673,1673,1673,0
|
|
20231206,194600,75452896,1673,1673,1673,1673,0
|
|
20231206,194500,75452896,1673,1673,1673,1673,0
|
|
20231206,194400,75452896,1673,1673,1673,1673,0
|
|
20231206,194300,75452896,1673,1673,1673,1673,0
|
|
20231206,194200,75452896,1673,1673,1673,1673,0
|
|
20231206,194100,75452896,1673,1673,1673,1673,0
|
|
20231206,194000,75452896,1673,1673,1673,1673,0
|
|
20231206,193900,75452896,1673,1673,1673,1673,0
|
|
20231206,193800,75452896,1673,1673,1673,1673,0
|
|
20231206,193700,75452896,1673,1673,1673,1673,3022
|
|
20231206,193600,75452896,1673,1673,1673,1673,0
|
|
20231206,193500,75452896,1673,1673,1673,1673,0
|
|
20231206,193400,75452896,1673,1673,1673,1673,0
|
|
20231206,193300,75452896,1673,1673,1673,1673,0
|
|
20231206,193200,75452896,1673,1673,1673,1673,0
|
|
20231206,193100,75452896,1673,1673,1673,1673,0
|
|
20231206,193000,75452896,1673,1673,1673,1673,0
|
|
20231206,192900,75452896,1673,1673,1673,1673,0
|
|
20231206,192800,75452896,1673,1673,1673,1673,0
|
|
20231206,192700,75452896,1673,1673,1673,1673,0
|
|
20231206,192600,75452896,1673,1673,1673,1673,0
|
|
20231206,192500,75452896,1673,1673,1673,1673,0
|
|
20231206,192400,75452896,1673,1673,1673,1673,0
|
|
20231206,192300,75452896,1673,1673,1673,1673,0
|
|
20231206,192200,75452896,1673,1673,1673,1673,0
|
|
20231206,192100,75452896,1673,1673,1673,1673,0
|
|
20231206,192000,75452896,1673,1673,1673,1673,0
|
|
20231206,191900,75452896,1673,1673,1673,1673,0
|
|
20231206,191800,75452896,1673,1673,1673,1673,0
|
|
20231206,191700,75452896,1673,1673,1673,1673,0
|
|
20231206,191600,75452896,1673,1673,1673,1673,0
|
|
20231206,191500,75452896,1673,1673,1673,1673,0
|
|
20231206,191400,75452896,1673,1673,1673,1673,0
|
|
20231206,191300,75452896,1673,1673,1673,1673,0
|
|
20231206,191200,75452896,1673,1673,1673,1673,0
|
|
20231206,191100,75452896,1673,1673,1673,1673,0
|
|
20231206,191000,75452896,1673,1673,1673,1673,0
|
|
20231206,190900,75452896,1673,1673,1673,1673,0
|
|
20231206,190800,75452896,1673,1673,1673,1673,0
|
|
20231206,190700,75452896,1673,1673,1673,1673,3022
|
|
20231206,190600,75452896,1673,1673,1673,1673,0
|
|
20231206,190500,75452896,1673,1673,1673,1673,0
|
|
20231206,190400,75452896,1673,1673,1673,1673,0
|
|
20231206,190300,75452896,1673,1673,1673,1673,0
|
|
20231206,190200,75452896,1673,1673,1673,1673,0
|
|
20231206,190100,75452896,1673,1673,1673,1673,0
|
|
20231206,190000,75452896,1673,1673,1673,1673,0
|
|
20231206,185900,75452896,1673,1673,1673,1673,0
|
|
20231206,185800,75452896,1673,1673,1673,1673,0
|
|
20231206,185700,75452896,1673,1673,1673,1673,0
|
|
20231206,185600,75452896,1673,1673,1673,1673,0
|
|
20231206,185500,75452896,1673,1673,1673,1673,0
|
|
20231206,185400,75452896,1673,1673,1673,1673,0
|
|
20231206,185300,75452896,1673,1673,1673,1673,0
|
|
20231206,185200,75452896,1673,1673,1673,1673,0
|
|
20231206,185100,75452896,1673,1673,1673,1673,0
|
|
20231206,185000,75452896,1673,1673,1673,1673,0
|
|
20231206,184900,75452896,1673,1673,1673,1673,0
|
|
20231206,184800,75452896,1673,1673,1673,1673,0
|
|
20231206,184700,75452896,1673,1673,1673,1673,0
|
|
20231206,184600,75452896,1673,1673,1673,1673,0
|
|
20231206,184500,75452896,1673,1673,1673,1673,0
|
|
20231206,184400,75452896,1673,1673,1673,1673,0
|
|
20231206,184300,75452896,1673,1673,1673,1673,0
|
|
20231206,184200,75452896,1673,1673,1673,1673,0
|
|
20231206,184100,75452896,1673,1673,1673,1673,0
|
|
20231206,184000,75452896,1673,1673,1673,1673,0
|
|
20231206,183900,75452896,1673,1673,1673,1673,0
|
|
20231206,183800,75452896,1673,1673,1673,1673,0
|
|
20231206,183700,75452896,1673,1673,1673,1673,3022
|
|
20231206,183600,75452896,1673,1673,1673,1673,0
|
|
20231206,183500,75452896,1673,1673,1673,1673,0
|
|
20231206,183400,75452896,1673,1673,1673,1673,0
|
|
20231206,183300,75452896,1673,1673,1673,1673,0
|
|
20231206,183200,75452896,1673,1673,1673,1673,0
|
|
20231206,183100,75452896,1673,1673,1673,1673,0
|
|
20231206,183000,75452896,1673,1673,1673,1673,0
|
|
20231206,182900,75452896,1673,1673,1673,1673,0
|
|
20231206,182800,75452896,1673,1673,1673,1673,0
|
|
20231206,182700,75452896,1673,1673,1673,1673,0
|
|
20231206,182600,75452896,1673,1673,1673,1673,0
|
|
20231206,182500,75452896,1673,1673,1673,1673,0
|
|
20231206,182400,75452896,1673,1673,1673,1673,0
|
|
20231206,182300,75452896,1673,1673,1673,1673,0
|
|
20231206,182200,75452896,1673,1673,1673,1673,0
|
|
20231206,182100,75452896,1673,1673,1673,1673,0
|
|
20231206,182000,75452896,1673,1673,1673,1673,0
|
|
20231206,181900,75452896,1673,1673,1673,1673,0
|
|
20231206,181800,75452896,1673,1673,1673,1673,0
|
|
20231206,181700,75452896,1673,1673,1673,1673,0
|
|
20231206,181600,75452896,1673,1673,1673,1673,0
|
|
20231206,181500,75452896,1673,1673,1673,1673,0
|
|
20231206,181400,75452896,1673,1673,1673,1673,0
|
|
20231206,181300,75452896,1673,1673,1673,1673,0
|
|
20231206,181200,75452896,1673,1673,1673,1673,0
|
|
20231206,181100,75452896,1673,1673,1673,1673,0
|
|
20231206,181000,75452896,1673,1673,1673,1673,0
|
|
20231206,180900,75452896,1673,1673,1673,1673,0
|
|
20231206,180800,75452896,1673,1673,1673,1673,0
|
|
20231206,180700,75452896,1673,1673,1673,1673,3022
|
|
20231206,180600,75452896,1673,1673,1673,1673,0
|
|
20231206,180500,75452896,1673,1673,1673,1673,0
|
|
20231206,180400,75452896,1673,1673,1673,1673,0
|
|
20231206,180300,75452896,1673,1673,1673,1673,0
|
|
20231206,180200,75452896,1673,1673,1673,1673,0
|
|
20231206,180100,75452896,1673,1673,1673,1673,0
|
|
20231206,180000,75452896,1673,1673,1673,1673,0
|
|
20231206,175900,75452896,1673,1673,1673,1673,0
|
|
20231206,175800,75452896,1673,1673,1673,1673,0
|
|
20231206,175700,75452896,1673,1673,1673,1673,0
|
|
20231206,175600,75452896,1673,1673,1673,1673,0
|
|
20231206,175500,75452896,1673,1673,1673,1673,0
|
|
20231206,175400,75452896,1673,1673,1673,1673,0
|
|
20231206,175300,75452896,1673,1673,1673,1673,0
|
|
20231206,175200,75452896,1673,1673,1673,1673,0
|
|
20231206,175100,75452896,1673,1673,1673,1673,0
|
|
20231206,175000,75452896,1673,1673,1673,1673,0
|
|
20231206,174900,75452896,1673,1673,1673,1673,0
|
|
20231206,174800,75452896,1673,1673,1673,1673,0
|
|
20231206,174700,75452896,1673,1673,1673,1673,0
|
|
20231206,174600,75452896,1673,1673,1673,1673,0
|
|
20231206,174500,75452896,1673,1673,1673,1673,0
|
|
20231206,174400,75452896,1673,1673,1673,1673,0
|
|
20231206,174300,75452896,1673,1673,1673,1673,0
|
|
20231206,174200,75452896,1673,1673,1673,1673,0
|
|
20231206,174100,75452896,1673,1673,1673,1673,0
|
|
20231206,174000,75452896,1673,1673,1673,1673,0
|
|
20231206,173900,75452896,1673,1673,1673,1673,0
|
|
20231206,173800,75452896,1673,1673,1673,1673,0
|
|
20231206,173700,75452896,1673,1673,1673,1673,3022
|
|
20231206,173600,75452896,1673,1673,1673,1673,0
|
|
20231206,173500,75452896,1673,1673,1673,1673,0
|
|
20231206,173400,75452896,1673,1673,1673,1673,0
|
|
20231206,173300,75452896,1673,1673,1673,1673,0
|
|
20231206,173200,75452896,1673,1673,1673,1673,0
|
|
20231206,173100,75452896,1673,1673,1673,1673,0
|
|
20231206,173000,75452896,1673,1673,1673,1673,0
|
|
20231206,172900,75452896,1673,1673,1673,1673,0
|
|
20231206,172800,75452896,1673,1673,1673,1673,0
|
|
20231206,172700,75452896,1673,1673,1673,1673,0
|
|
20231206,172600,75452896,1673,1673,1673,1673,0
|
|
20231206,172500,75452896,1673,1673,1673,1673,0
|
|
20231206,172400,75452896,1673,1673,1673,1673,0
|
|
20231206,172300,75452896,1673,1673,1673,1673,0
|
|
20231206,172200,75452896,1673,1673,1673,1673,0
|
|
20231206,172100,75452896,1673,1673,1673,1673,0
|
|
20231206,172000,75452896,1673,1673,1673,1673,0
|
|
20231206,171900,75452896,1673,1673,1673,1673,0
|
|
20231206,171800,75452896,1673,1673,1673,1673,0
|
|
20231206,171700,75452896,1673,1673,1673,1673,0
|
|
20231206,171600,75452896,1673,1673,1673,1673,0
|
|
20231206,171500,75452896,1673,1673,1673,1673,0
|
|
20231206,171400,75452896,1673,1673,1673,1673,0
|
|
20231206,171300,75452896,1673,1673,1673,1673,0
|
|
20231206,171200,75452896,1673,1673,1673,1673,0
|
|
20231206,171100,75452896,1673,1673,1673,1673,0
|
|
20231206,171000,75452896,1673,1673,1673,1673,0
|
|
20231206,170900,75452896,1673,1673,1673,1673,0
|
|
20231206,170800,75452896,1673,1673,1673,1673,0
|
|
20231206,170700,75452896,1673,1673,1673,1673,3022
|
|
20231206,170600,75452896,1673,1673,1673,1673,0
|
|
20231206,170500,75452896,1673,1673,1673,1673,0
|
|
20231206,170400,75452896,1673,1673,1673,1673,0
|
|
20231206,170300,75452896,1673,1673,1673,1673,0
|
|
20231206,170200,75452896,1673,1673,1673,1673,0
|
|
20231206,170100,75452896,1673,1673,1673,1673,0
|
|
20231206,170000,75452896,1673,1673,1673,1673,0
|
|
20231206,165900,75452896,1673,1673,1673,1673,0
|
|
20231206,165800,75452896,1673,1673,1673,1673,0
|
|
20231206,165700,75452896,1673,1673,1673,1673,0
|
|
20231206,165600,75452896,1673,1673,1673,1673,0
|
|
20231206,165500,75452896,1673,1673,1673,1673,0
|
|
20231206,165400,75452896,1673,1673,1673,1673,0
|
|
20231206,165300,75452896,1673,1673,1673,1673,0
|
|
20231206,165200,75452896,1673,1673,1673,1673,0
|
|
20231206,165100,75452896,1673,1673,1673,1673,0
|
|
20231206,165000,75452896,1673,1673,1673,1673,0
|
|
20231206,164900,75452896,1673,1673,1673,1673,0
|
|
20231206,164800,75452896,1673,1673,1673,1673,0
|
|
20231206,164700,75452896,1673,1673,1673,1673,0
|
|
20231206,164600,75452896,1673,1673,1673,1673,0
|
|
20231206,164500,75452896,1673,1673,1673,1673,0
|
|
20231206,164400,75452896,1673,1673,1673,1673,0
|
|
20231206,164300,75452896,1673,1673,1673,1673,0
|
|
20231206,164200,75452896,1673,1673,1673,1673,0
|
|
20231206,164100,75452896,1673,1673,1673,1673,0
|
|
20231206,164000,75452896,1673,1673,1673,1673,0
|
|
20231206,163900,75452896,1673,1673,1673,1673,0
|
|
20231206,163800,75452896,1673,1673,1673,1673,0
|
|
20231206,163700,75452896,1673,1673,1673,1673,3022
|
|
20231206,163600,75452896,1673,1673,1673,1673,0
|
|
20231206,163500,75452896,1673,1673,1673,1673,0
|
|
20231206,163400,75452896,1673,1673,1673,1673,0
|
|
20231206,163300,75452896,1673,1673,1673,1673,0
|
|
20231206,163200,75452896,1673,1673,1673,1673,0
|
|
20231206,163100,75452896,1673,1673,1673,1673,0
|
|
20231206,163000,75452896,1673,1673,1673,1673,0
|
|
20231206,162900,75452896,1673,1673,1673,1673,0
|
|
20231206,162800,75452896,1673,1673,1673,1673,0
|
|
20231206,162700,75452896,1673,1673,1673,1673,0
|
|
20231206,162600,75452896,1673,1673,1673,1673,0
|
|
20231206,162500,75452896,1673,1673,1673,1673,0
|
|
20231206,162400,75452896,1673,1673,1673,1673,0
|
|
20231206,162300,75452896,1673,1673,1673,1673,0
|
|
20231206,162200,75452896,1673,1673,1673,1673,0
|
|
20231206,162100,75452896,1673,1673,1673,1673,0
|
|
20231206,162000,75452896,1673,1673,1673,1673,0
|
|
20231206,161900,75452896,1673,1673,1673,1673,0
|
|
20231206,161800,75452896,1673,1673,1673,1673,0
|
|
20231206,161700,75452896,1673,1673,1673,1673,0
|
|
20231206,161600,75452896,1673,1673,1673,1673,0
|
|
20231206,161500,75452896,1673,1673,1673,1673,0
|
|
20231206,161400,75452896,1673,1673,1673,1673,0
|
|
20231206,161300,75452896,1673,1673,1673,1673,0
|
|
20231206,161200,75452896,1673,1673,1673,1673,0
|
|
20231206,161100,75452896,1673,1673,1673,1673,0
|
|
20231206,161000,75452896,1673,1673,1673,1673,0
|
|
20231206,160900,75452896,1673,1673,1673,1673,0
|
|
20231206,160800,75452896,1673,1673,1673,1673,0
|
|
20231206,160700,75452896,1673,1673,1673,1673,3022
|
|
20231206,160600,75452896,1673,1673,1673,1673,0
|
|
20231206,160500,75452896,1673,1673,1673,1673,0
|
|
20231206,160400,75452896,1673,1673,1673,1673,0
|
|
20231206,160300,75452896,1673,1673,1673,1673,0
|
|
20231206,160200,75452896,1673,1673,1673,1673,0
|
|
20231206,160100,75452896,1673,1673,1673,1673,0
|
|
20231206,160000,75452896,1673,1673,1673,1673,0
|
|
20231206,155900,75452896,1673,1673,1673,1673,0
|
|
20231206,155800,75452896,1673,1673,1673,1673,0
|
|
20231206,155700,75452896,1673,1673,1673,1673,0
|
|
20231206,155600,75452896,1673,1673,1673,1673,0
|
|
20231206,155500,75452896,1673,1673,1673,1673,0
|
|
20231206,155400,75452896,1673,1673,1673,1673,0
|
|
20231206,155300,75452896,1673,1673,1673,1673,0
|
|
20231206,155200,75452896,1673,1673,1673,1673,0
|
|
20231206,155100,75452896,1673,1673,1673,1673,0
|
|
20231206,155000,75452896,1673,1673,1673,1673,0
|
|
20231206,154900,75452896,1673,1673,1673,1673,0
|
|
20231206,154800,75452896,1673,1673,1673,1673,0
|
|
20231206,154700,75452896,1673,1673,1673,1673,0
|
|
20231206,154600,75452896,1673,1673,1673,1673,0
|
|
20231206,154500,75452896,1673,1673,1673,1673,0
|
|
20231206,154400,75452896,1673,1673,1673,1673,0
|
|
20231206,154300,75452896,1673,1673,1673,1673,0
|
|
20231206,154200,75452896,1673,1673,1673,1673,0
|
|
20231206,154100,75452896,1673,1673,1673,1673,0
|
|
20231206,154000,75452896,1673,1673,1673,1673,0
|
|
20231206,153900,75452896,1673,1673,1673,1673,0
|
|
20231206,153800,75452896,1673,1673,1673,1673,0
|
|
20231206,153700,75452896,1673,1673,1673,1673,3022
|
|
20231206,153600,75452896,1673,1673,1673,1673,0
|
|
20231206,153500,75452896,1673,1673,1673,1673,0
|
|
20231206,153400,75452896,1673,1673,1673,1673,0
|
|
20231206,153300,75452896,1673,1673,1673,1673,0
|
|
20231206,153200,75452896,1673,1673,1673,1673,0
|
|
20231206,153100,75452896,1673,1673,1673,1673,0
|
|
20231206,153000,75452896,1673,1673,1673,1673,3022
|
|
20231206,152900,70397090,1675,1675,1675,1675,0
|
|
20231206,152800,70397090,1675,1675,1675,1675,0
|
|
20231206,152700,70397090,1675,1675,1675,1675,0
|
|
20231206,152600,70397090,1675,1675,1675,1675,0
|
|
20231206,152500,70397090,1675,1675,1675,1675,0
|
|
20231206,152400,70397090,1675,1675,1675,1675,0
|
|
20231206,152300,70397090,1675,1675,1675,1675,0
|
|
20231206,152200,70397090,1675,1675,1675,1675,0
|
|
20231206,152100,70397090,1675,1675,1675,1675,0
|
|
20231206,152000,70397090,1675,1675,1675,1675,0
|
|
20231206,151900,70397090,1675,1674,1675,1674,7
|
|
20231206,151800,70385369,1675,1675,1675,1675,3
|
|
20231206,151700,70380344,1675,1675,1675,1675,3
|
|
20231206,151600,70375319,1673,1673,1673,1673,117
|
|
20231206,151500,70179578,1673,1673,1673,1673,5
|
|
20231206,151400,70171213,1672,1672,1672,1672,0
|
|
20231206,151300,70171213,1672,1672,1672,1672,115
|
|
20231206,151200,69978933,1673,1673,1673,1673,60
|
|
20231206,151100,69878553,1673,1673,1673,1673,0
|
|
20231206,151000,69878553,1673,1673,1673,1673,0
|
|
20231206,150900,69878553,1673,1674,1674,1673,118
|
|
20231206,150800,69681129,1674,1675,1675,1674,10
|
|
20231206,150700,69664384,1674,1675,1675,1674,4
|
|
20231206,150600,69657686,1670,1670,1670,1670,0
|
|
20231206,150500,69657686,1670,1671,1671,1670,260
|
|
20231206,150400,69223400,1677,1671,1677,1671,56
|
|
20231206,150300,69129812,1671,1672,1672,1671,58
|
|
20231206,150200,69032892,1670,1670,1670,1670,0
|
|
20231206,150100,69032892,1670,1670,1670,1670,0
|
|
20231206,150000,69032892,1670,1670,1670,1670,222
|
|
20231206,145900,68662152,1670,1674,1674,1670,278
|
|
20231206,145800,68197424,1672,1672,1672,1672,0
|
|
20231206,145700,68197424,1672,1672,1672,1672,0
|
|
20231206,145600,68197424,1672,1672,1672,1672,763
|
|
20231206,145500,66921688,1672,1672,1672,1672,1
|
|
20231206,145400,66920016,1672,1679,1679,1672,598
|
|
20231206,145300,65919677,1679,1679,1679,1679,0
|
|
20231206,145200,65919677,1679,1679,1679,1679,4
|
|
20231206,145100,65912961,1679,1679,1679,1679,4
|
|
20231206,145000,65906245,1680,1679,1680,1679,8
|
|
20231206,144900,65892809,1680,1679,1680,1679,63
|
|
20231206,144800,65786973,1679,1679,1679,1679,7
|
|
20231206,144700,65775220,1680,1679,1680,1679,86
|
|
20231206,144600,65630776,1680,1680,1680,1679,62
|
|
20231206,144500,65526627,1680,1680,1680,1680,0
|
|
20231206,144400,65526627,1680,1680,1680,1680,0
|
|
20231206,144300,65526627,1680,1680,1680,1680,0
|
|
20231206,144200,65526627,1680,1680,1680,1680,0
|
|
20231206,144100,65526627,1680,1680,1680,1680,0
|
|
20231206,144000,65526627,1680,1680,1680,1680,100
|
|
20231206,143900,65358627,1680,1680,1680,1680,0
|
|
20231206,143800,65358627,1680,1680,1680,1680,0
|
|
20231206,143700,65358627,1680,1671,1680,1668,278
|
|
20231206,143600,64894349,1670,1670,1670,1670,0
|
|
20231206,143500,64894349,1670,1670,1671,1670,668
|
|
20231206,143400,63778289,1671,1679,1680,1671,4839
|
|
20231206,143300,55676801,1680,1680,1680,1680,4
|
|
20231206,143200,55670081,1680,1680,1680,1680,0
|
|
20231206,143100,55670081,1680,1680,1680,1680,5
|
|
20231206,143000,55661681,1680,1680,1680,1680,0
|
|
20231206,142900,55661681,1680,1680,1680,1680,0
|
|
20231206,142800,55661681,1680,1680,1680,1680,0
|
|
20231206,142700,55661681,1680,1680,1680,1680,0
|
|
20231206,142600,55661681,1680,1680,1680,1680,6
|
|
20231206,142500,55651601,1680,1680,1680,1680,5
|
|
20231206,142400,55643201,1679,1679,1679,1679,0
|
|
20231206,142300,55643201,1679,1679,1679,1679,100
|
|
20231206,142200,55475301,1680,1680,1680,1680,212
|
|
20231206,142100,55119141,1680,1680,1680,1680,30
|
|
20231206,142000,55068741,1679,1679,1679,1679,14
|
|
20231206,141900,55045235,1679,1679,1679,1679,5
|
|
20231206,141800,55036840,1679,1679,1679,1679,0
|
|
20231206,141700,55036840,1679,1679,1679,1679,231
|
|
20231206,141600,54648991,1680,1680,1680,1680,4
|
|
20231206,141500,54642271,1679,1679,1679,1679,50
|
|
20231206,141400,54558321,1679,1679,1679,1679,1
|
|
20231206,141300,54556642,1680,1680,1680,1680,100
|
|
20231206,141200,54388642,1680,1680,1680,1680,29
|
|
20231206,141100,54339922,1679,1679,1679,1679,110
|
|
20231206,141000,54155232,1680,1680,1680,1680,0
|
|
20231206,140900,54155232,1680,1680,1680,1680,100
|
|
20231206,140800,53987232,1680,1680,1680,1680,32
|
|
20231206,140700,53933472,1680,1680,1680,1680,12
|
|
20231206,140600,53913312,1680,1680,1680,1680,0
|
|
20231206,140500,53913312,1680,1680,1680,1680,0
|
|
20231206,140400,53913312,1680,1680,1680,1680,0
|
|
20231206,140300,53913312,1680,1680,1680,1680,0
|
|
20231206,140200,53913312,1680,1680,1680,1680,0
|
|
20231206,140100,53913312,1680,1680,1680,1680,0
|
|
20231206,140000,53913312,1680,1680,1680,1680,1
|
|
20231206,135900,53911632,1680,1680,1680,1680,4
|
|
20231206,135800,53904912,1678,1678,1678,1678,0
|
|
20231206,135700,53904912,1678,1678,1678,1678,0
|
|
20231206,135600,53904912,1678,1678,1678,1678,0
|
|
20231206,135500,53904912,1678,1679,1679,1678,229
|
|
20231206,135400,53520461,1680,1680,1680,1680,2
|
|
20231206,135300,53517101,1680,1680,1680,1680,0
|
|
20231206,135200,53517101,1680,1680,1680,1680,2
|
|
20231206,135100,53513741,1680,1680,1680,1680,1592
|
|
20231206,135000,50839181,1682,1682,1682,1682,2
|
|
20231206,134900,50835817,1680,1680,1680,1680,2
|
|
20231206,134800,50832457,1682,1682,1682,1682,0
|
|
20231206,134700,50832457,1682,1682,1682,1682,20
|
|
20231206,134600,50798817,1682,1682,1682,1682,0
|
|
20231206,134500,50798817,1682,1682,1682,1682,0
|
|
20231206,134400,50798817,1682,1682,1682,1682,0
|
|
20231206,134300,50798817,1682,1682,1682,1682,0
|
|
20231206,134200,50798817,1682,1682,1682,1682,4
|
|
20231206,134100,50792089,1680,1680,1680,1680,1000
|
|
20231206,134000,49112089,1680,1680,1680,1680,0
|
|
20231206,133900,49112089,1680,1680,1680,1680,0
|
|
20231206,133800,49112089,1680,1680,1680,1680,0
|
|
20231206,133700,49112089,1680,1680,1680,1680,0
|
|
20231206,133600,49112089,1680,1680,1680,1680,1249
|
|
20231206,133500,47013769,1680,1680,1680,1680,49
|
|
20231206,133400,46931449,1680,1680,1680,1680,0
|
|
20231206,133300,46931449,1680,1680,1680,1680,0
|
|
20231206,133200,46931449,1680,1680,1680,1680,0
|
|
20231206,133100,46931449,1680,1680,1680,1680,0
|
|
20231206,133000,46931449,1680,1680,1680,1680,0
|
|
20231206,132900,46931449,1680,1680,1680,1680,0
|
|
20231206,132800,46931449,1680,1681,1681,1680,710
|
|
20231206,132700,45738340,1682,1682,1682,1682,0
|
|
20231206,132600,45738340,1682,1682,1682,1682,0
|
|
20231206,132500,45738340,1682,1682,1682,1681,839
|
|
20231206,132400,44327972,1682,1682,1682,1682,0
|
|
20231206,132300,44327972,1682,1682,1682,1682,0
|
|
20231206,132200,44327972,1682,1682,1682,1682,0
|
|
20231206,132100,44327972,1682,1682,1682,1682,0
|
|
20231206,132000,44327972,1682,1682,1682,1682,20
|
|
20231206,131900,44294332,1682,1682,1682,1682,4
|
|
20231206,131800,44287604,1682,1682,1682,1682,1570
|
|
20231206,131700,41646864,1682,1682,1682,1682,4
|
|
20231206,131600,41640136,1681,1681,1681,1681,0
|
|
20231206,131500,41640136,1681,1681,1681,1681,49
|
|
20231206,131400,41557767,1682,1681,1682,1681,2
|
|
20231206,131300,41554404,1682,1682,1682,1682,0
|
|
20231206,131200,41554404,1682,1681,1682,1681,2
|
|
20231206,131100,41551041,1682,1681,1682,1681,2
|
|
20231206,131000,41547678,1681,1681,1681,1681,0
|
|
20231206,130900,41547678,1681,1681,1681,1681,600
|
|
20231206,130800,40539078,1682,1682,1682,1682,4
|
|
20231206,130700,40532350,1681,1681,1681,1681,10
|
|
20231206,130600,40515540,1682,1682,1682,1682,6
|
|
20231206,130500,40505448,1682,1682,1682,1682,115
|
|
20231206,130400,40312018,1683,1683,1683,1683,0
|
|
20231206,130300,40312018,1683,1683,1683,1683,225
|
|
20231206,130200,39933343,1682,1683,1683,1682,4
|
|
20231206,130100,39926614,1683,1683,1683,1683,0
|
|
20231206,130000,39926614,1683,1683,1683,1683,0
|
|
20231206,125900,39926614,1683,1683,1683,1683,0
|
|
20231206,125800,39926614,1683,1683,1683,1683,0
|
|
20231206,125700,39926614,1683,1683,1683,1683,2
|
|
20231206,125600,39923248,1683,1683,1683,1683,0
|
|
20231206,125500,39923248,1683,1681,1683,1681,53
|
|
20231206,125400,39834148,1682,1683,1683,1682,2202
|
|
20231206,125300,36130381,1683,1683,1683,1683,22
|
|
20231206,125200,36093355,1683,1683,1683,1683,4
|
|
20231206,125100,36086623,1683,1683,1683,1683,19
|
|
20231206,125000,36054646,1683,1683,1683,1683,0
|
|
20231206,124900,36054646,1683,1683,1683,1683,0
|
|
20231206,124800,36054646,1683,1683,1683,1683,1
|
|
20231206,124700,36052963,1683,1683,1683,1683,10
|
|
20231206,124600,36036133,1682,1682,1682,1682,0
|
|
20231206,124500,36036133,1682,1682,1682,1682,0
|
|
20231206,124400,36036133,1682,1682,1682,1682,0
|
|
20231206,124300,36036133,1682,1682,1682,1682,0
|
|
20231206,124200,36036133,1682,1682,1682,1682,90
|
|
20231206,124100,35884753,1683,1683,1683,1683,158
|
|
20231206,124000,35618839,1683,1683,1683,1683,0
|
|
20231206,123900,35618839,1683,1683,1683,1683,0
|
|
20231206,123800,35618839,1683,1683,1683,1683,10
|
|
20231206,123700,35602009,1682,1682,1682,1682,0
|
|
20231206,123600,35602009,1682,1682,1682,1682,0
|
|
20231206,123500,35602009,1682,1688,1688,1682,50
|
|
20231206,123400,35517838,1695,1695,1695,1695,4
|
|
20231206,123300,35511058,1695,1695,1695,1695,0
|
|
20231206,123200,35511058,1695,1695,1695,1695,0
|
|
20231206,123100,35511058,1695,1695,1695,1695,0
|
|
20231206,123000,35511058,1695,1695,1695,1695,0
|
|
20231206,122900,35511058,1695,1695,1695,1695,1
|
|
20231206,122800,35509363,1685,1685,1685,1685,1
|
|
20231206,122700,35507678,1684,1684,1684,1684,4
|
|
20231206,122600,35500942,1680,1680,1680,1680,0
|
|
20231206,122500,35500942,1680,1680,1680,1680,0
|
|
20231206,122400,35500942,1680,1680,1680,1680,0
|
|
20231206,122300,35500942,1680,1680,1680,1680,0
|
|
20231206,122200,35500942,1680,1680,1680,1680,0
|
|
20231206,122100,35500942,1680,1680,1680,1680,0
|
|
20231206,122000,35500942,1680,1680,1680,1680,0
|
|
20231206,121900,35500942,1680,1684,1684,1680,844
|
|
20231206,121800,34082683,1683,1684,1684,1683,189
|
|
20231206,121700,33764595,1683,1687,1696,1682,637
|
|
20231206,121600,32691810,1687,1687,1687,1687,0
|
|
20231206,121500,32691810,1687,1687,1687,1687,50
|
|
20231206,121400,32607460,1687,1687,1687,1687,57
|
|
20231206,121300,32511301,1696,1689,1696,1688,1203
|
|
20231206,121200,30479683,1689,1690,1690,1689,943
|
|
20231206,121100,28886592,1690,1692,1692,1690,3500
|
|
20231206,121000,22970054,1696,1696,1696,1696,0
|
|
20231206,120900,22970054,1696,1696,1696,1696,30
|
|
20231206,120800,22919174,1692,1695,1695,1692,221
|
|
20231206,120700,22545209,1696,1696,1696,1696,0
|
|
20231206,120600,22545209,1696,1696,1696,1696,0
|
|
20231206,120500,22545209,1696,1696,1696,1696,0
|
|
20231206,120400,22545209,1696,1696,1696,1696,0
|
|
20231206,120300,22545209,1696,1696,1696,1696,0
|
|
20231206,120200,22545209,1696,1696,1696,1696,0
|
|
20231206,120100,22545209,1696,1696,1696,1696,0
|
|
20231206,120000,22545209,1696,1696,1696,1696,4
|
|
20231206,115900,22538425,1692,1692,1692,1692,0
|
|
20231206,115800,22538425,1692,1692,1692,1692,0
|
|
20231206,115700,22538425,1692,1692,1692,1692,0
|
|
20231206,115600,22538425,1692,1692,1692,1692,0
|
|
20231206,115500,22538425,1692,1695,1696,1692,331
|
|
20231206,115400,21978066,1694,1694,1694,1694,0
|
|
20231206,115300,21978066,1694,1694,1694,1694,0
|
|
20231206,115200,21978066,1694,1694,1694,1694,0
|
|
20231206,115100,21978066,1694,1694,1694,1694,0
|
|
20231206,115000,21978066,1694,1695,1695,1694,25
|
|
20231206,114900,21935693,1696,1696,1696,1696,0
|
|
20231206,114800,21935693,1696,1696,1696,1696,300
|
|
20231206,114700,21426893,1696,1696,1696,1696,0
|
|
20231206,114600,21426893,1696,1696,1696,1696,21
|
|
20231206,114500,21391277,1697,1701,1701,1697,3
|
|
20231206,114400,21386181,1695,1695,1695,1695,9
|
|
20231206,114300,21370926,1695,1696,1696,1695,513
|
|
20231206,114200,20501264,1695,1695,1695,1695,0
|
|
20231206,114100,20501264,1695,1695,1695,1695,0
|
|
20231206,114000,20501264,1695,1695,1695,1695,0
|
|
20231206,113900,20501264,1695,1695,1695,1695,0
|
|
20231206,113800,20501264,1695,1695,1695,1695,0
|
|
20231206,113700,20501264,1695,1695,1695,1695,0
|
|
20231206,113600,20501264,1695,1695,1695,1695,0
|
|
20231206,113500,20501264,1695,1698,1698,1695,50
|
|
20231206,113400,20416496,1702,1702,1702,1702,0
|
|
20231206,113300,20416496,1702,1702,1702,1702,1
|
|
20231206,113200,20414794,1702,1702,1702,1702,0
|
|
20231206,113100,20414794,1702,1702,1702,1702,0
|
|
20231206,113000,20414794,1702,1702,1702,1702,0
|
|
20231206,112900,20414794,1702,1702,1702,1702,0
|
|
20231206,112800,20414794,1702,1702,1702,1702,0
|
|
20231206,112700,20414794,1702,1702,1702,1702,1
|
|
20231206,112600,20413092,1702,1702,1702,1702,4
|
|
20231206,112500,20406284,1695,1695,1695,1695,0
|
|
20231206,112400,20406284,1695,1695,1695,1695,0
|
|
20231206,112300,20406284,1695,1695,1695,1695,0
|
|
20231206,112200,20406284,1695,1695,1695,1695,0
|
|
20231206,112100,20406284,1695,1697,1697,1695,300
|
|
20231206,112000,19897781,1695,1695,1695,1695,0
|
|
20231206,111900,19897781,1695,1695,1695,1695,0
|
|
20231206,111800,19897781,1695,1695,1695,1695,16
|
|
20231206,111700,19870661,1695,1695,1695,1695,0
|
|
20231206,111600,19870661,1695,1695,1695,1695,0
|
|
20231206,111500,19870661,1695,1697,1697,1695,50
|
|
20231206,111400,19785896,1702,1698,1702,1698,16
|
|
20231206,111300,19758698,1698,1698,1698,1698,1
|
|
20231206,111200,19757000,1700,1700,1700,1700,0
|
|
20231206,111100,19757000,1700,1700,1700,1700,0
|
|
20231206,111000,19757000,1700,1700,1700,1700,0
|
|
20231206,110900,19757000,1700,1699,1700,1697,7
|
|
20231206,110800,19745106,1695,1695,1695,1695,0
|
|
20231206,110700,19745106,1695,1695,1695,1695,0
|
|
20231206,110600,19745106,1695,1695,1695,1695,0
|
|
20231206,110500,19745106,1695,1695,1695,1695,0
|
|
20231206,110400,19745106,1695,1695,1695,1695,0
|
|
20231206,110300,19745106,1695,1695,1695,1695,0
|
|
20231206,110200,19745106,1695,1695,1695,1695,0
|
|
20231206,110100,19745106,1695,1695,1695,1695,0
|
|
20231206,110000,19745106,1695,1695,1695,1695,9
|
|
20231206,105900,19729851,1695,1695,1695,1695,0
|
|
20231206,105800,19729851,1695,1695,1695,1695,0
|
|
20231206,105700,19729851,1695,1695,1695,1695,308
|
|
20231206,105600,19207791,1695,1695,1695,1695,100
|
|
20231206,105500,19038291,1695,1695,1695,1695,50
|
|
20231206,105400,18953541,1694,1694,1694,1694,0
|
|
20231206,105300,18953541,1694,1700,1700,1694,520
|
|
20231206,105200,18070277,1702,1702,1702,1702,4
|
|
20231206,105100,18063469,1700,1700,1700,1700,0
|
|
20231206,105000,18063469,1700,1701,1701,1700,47
|
|
20231206,104900,17983568,1700,1700,1700,1700,0
|
|
20231206,104800,17983568,1700,1700,1700,1700,0
|
|
20231206,104700,17983568,1700,1700,1700,1700,0
|
|
20231206,104600,17983568,1700,1700,1700,1700,0
|
|
20231206,104500,17983568,1700,1700,1700,1700,0
|
|
20231206,104400,17983568,1700,1700,1700,1700,296
|
|
20231206,104300,17480368,1700,1700,1700,1700,0
|
|
20231206,104200,17480368,1700,1700,1700,1700,20
|
|
20231206,104100,17446368,1700,1700,1700,1700,0
|
|
20231206,104000,17446368,1700,1700,1700,1700,0
|
|
20231206,103900,17446368,1700,1700,1700,1700,0
|
|
20231206,103800,17446368,1700,1700,1700,1700,0
|
|
20231206,103700,17446368,1700,1700,1700,1700,0
|
|
20231206,103600,17446368,1700,1700,1700,1700,0
|
|
20231206,103500,17446368,1700,1697,1700,1697,54
|
|
20231206,103400,17354718,1697,1697,1697,1697,0
|
|
20231206,103300,17354718,1697,1697,1697,1697,0
|
|
20231206,103200,17354718,1697,1697,1697,1697,0
|
|
20231206,103100,17354718,1697,1697,1697,1697,0
|
|
20231206,103000,17354718,1697,1697,1697,1697,18
|
|
20231206,102900,17324172,1697,1701,1701,1697,62
|
|
20231206,102800,17218758,1702,1702,1702,1702,50
|
|
20231206,102700,17133658,1703,1703,1703,1703,0
|
|
20231206,102600,17133658,1703,1703,1703,1703,0
|
|
20231206,102500,17133658,1703,1703,1703,1703,0
|
|
20231206,102400,17133658,1703,1703,1703,1703,5
|
|
20231206,102300,17125143,1703,1703,1703,1703,0
|
|
20231206,102200,17125143,1703,1703,1703,1703,9
|
|
20231206,102100,17109816,1704,1704,1704,1704,0
|
|
20231206,102000,17109816,1704,1704,1704,1704,0
|
|
20231206,101900,17109816,1704,1704,1704,1704,3
|
|
20231206,101800,17104704,1704,1704,1704,1704,4
|
|
20231206,101700,17097888,1704,1704,1704,1704,1
|
|
20231206,101600,17096184,1704,1704,1704,1704,0
|
|
20231206,101500,17096184,1704,1695,1704,1695,63
|
|
20231206,101400,16989282,1691,1691,1691,1691,0
|
|
20231206,101300,16989282,1691,1699,1699,1691,1000
|
|
20231206,101200,15297867,1704,1704,1704,1704,0
|
|
20231206,101100,15297867,1704,1704,1704,1704,0
|
|
20231206,101000,15297867,1704,1705,1705,1704,297
|
|
20231206,100900,14791678,1704,1704,1704,1704,0
|
|
20231206,100800,14791678,1704,1704,1704,1704,4
|
|
20231206,100700,14784862,1704,1704,1704,1704,0
|
|
20231206,100600,14784862,1704,1704,1704,1704,0
|
|
20231206,100500,14784862,1704,1704,1704,1704,0
|
|
20231206,100400,14784862,1704,1704,1704,1704,0
|
|
20231206,100300,14784862,1704,1704,1704,1704,0
|
|
20231206,100200,14784862,1704,1704,1704,1704,96
|
|
20231206,100100,14621278,1704,1699,1704,1699,7
|
|
20231206,100000,14609365,1704,1704,1704,1704,0
|
|
20231206,095900,14609365,1704,1704,1704,1704,5
|
|
20231206,095800,14600845,1692,1692,1692,1692,0
|
|
20231206,095700,14600845,1692,1702,1702,1692,1411
|
|
20231206,095600,12202930,1705,1703,1705,1701,131
|
|
20231206,095500,11980090,1703,1703,1703,1700,53
|
|
20231206,095400,11889975,1704,1704,1704,1704,0
|
|
20231206,095300,11889975,1704,1704,1704,1704,1
|
|
20231206,095200,11888271,1705,1705,1705,1705,0
|
|
20231206,095100,11888271,1705,1705,1705,1705,0
|
|
20231206,095000,11888271,1705,1705,1705,1705,0
|
|
20231206,094900,11888271,1705,1705,1705,1705,0
|
|
20231206,094800,11888271,1705,1705,1705,1705,0
|
|
20231206,094700,11888271,1705,1705,1705,1705,0
|
|
20231206,094600,11888271,1705,1705,1705,1705,0
|
|
20231206,094500,11888271,1705,1705,1705,1705,0
|
|
20231206,094400,11888271,1705,1705,1705,1705,4
|
|
20231206,094300,11881451,1705,1705,1705,1705,0
|
|
20231206,094200,11881451,1705,1705,1705,1705,0
|
|
20231206,094100,11881451,1705,1705,1705,1705,0
|
|
20231206,094000,11881451,1705,1705,1705,1705,0
|
|
20231206,093900,11881451,1705,1705,1705,1705,0
|
|
20231206,093800,11881451,1705,1705,1705,1705,0
|
|
20231206,093700,11881451,1705,1705,1705,1705,3
|
|
20231206,093600,11876336,1698,1698,1698,1698,0
|
|
20231206,093500,11876336,1698,1698,1698,1698,50
|
|
20231206,093400,11791436,1698,1698,1698,1698,0
|
|
20231206,093300,11791436,1698,1698,1698,1698,0
|
|
20231206,093200,11791436,1698,1698,1698,1698,0
|
|
20231206,093100,11791436,1698,1698,1698,1698,0
|
|
20231206,093000,11791436,1698,1698,1698,1698,1
|
|
20231206,092900,11789738,1705,1705,1705,1705,0
|
|
20231206,092800,11789738,1705,1705,1705,1705,0
|
|
20231206,092700,11789738,1705,1704,1705,1704,305
|
|
20231206,092600,11270008,1704,1704,1704,1704,0
|
|
20231206,092500,11270008,1704,1704,1704,1704,1
|
|
20231206,092400,11268304,1704,1704,1704,1704,11
|
|
20231206,092300,11249560,1695,1695,1695,1695,0
|
|
20231206,092200,11249560,1695,1695,1695,1695,14
|
|
20231206,092100,11225830,1704,1704,1704,1704,0
|
|
20231206,092000,11225830,1704,1702,1704,1702,470
|
|
20231206,091900,10425355,1695,1695,1695,1695,0
|
|
20231206,091800,10425355,1695,1695,1695,1695,28
|
|
20231206,091700,10377895,1694,1694,1694,1694,0
|
|
20231206,091600,10377895,1694,1694,1694,1694,140
|
|
20231206,091500,10140735,1704,1703,1704,1693,51
|
|
20231206,091400,10054315,1704,1704,1704,1704,0
|
|
20231206,091300,10054315,1704,1704,1704,1704,0
|
|
20231206,091200,10054315,1704,1704,1704,1704,0
|
|
20231206,091100,10054315,1704,1704,1704,1704,98
|
|
20231206,091000,9887323,1704,1704,1704,1704,0
|
|
20231206,090900,9887323,1704,1704,1704,1704,0
|
|
20231206,090800,9887323,1704,1705,1705,1704,480
|
|
20231206,090700,9068983,1705,1705,1705,1705,134
|
|
20231206,090600,8840513,1705,1705,1705,1705,0
|
|
20231206,090500,8840513,1705,1705,1705,1705,100
|
|
20231206,090400,8670013,1705,1704,1705,1704,2
|
|
20231206,090300,8666604,1705,1704,1705,1704,2901
|
|
20231206,090200,3721399,1689,1694,1694,1689,495
|
|
20231206,090100,2884678,1696,1696,1696,1696,0
|
|
20231206,090000,2884678,1696,1696,1696,1694,1701
|