602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,185900,165492823,1521,1521,1521,1521,1370
|
|
20231204,185800,165492823,1521,1521,1521,1521,0
|
|
20231204,185700,165492823,1521,1521,1521,1521,0
|
|
20231204,185600,165492823,1521,1521,1521,1521,0
|
|
20231204,185500,165492823,1521,1521,1521,1521,0
|
|
20231204,185400,165492823,1521,1521,1521,1521,0
|
|
20231204,185300,165492823,1521,1521,1521,1521,0
|
|
20231204,185200,165492823,1521,1521,1521,1521,0
|
|
20231204,185100,165492823,1521,1521,1521,1521,0
|
|
20231204,185000,165492823,1521,1521,1521,1521,0
|
|
20231204,184900,165492823,1521,1521,1521,1521,0
|
|
20231204,184800,165492823,1521,1521,1521,1521,0
|
|
20231204,184700,165492823,1521,1521,1521,1521,0
|
|
20231204,184600,165492823,1521,1521,1521,1521,0
|
|
20231204,184500,165492823,1521,1521,1521,1521,0
|
|
20231204,184400,165492823,1521,1521,1521,1521,0
|
|
20231204,184300,165492823,1521,1521,1521,1521,0
|
|
20231204,184200,165492823,1521,1521,1521,1521,0
|
|
20231204,184100,165492823,1521,1521,1521,1521,0
|
|
20231204,184000,165492823,1521,1521,1521,1521,0
|
|
20231204,183900,165492823,1521,1521,1521,1521,0
|
|
20231204,183800,165492823,1521,1521,1521,1521,0
|
|
20231204,183700,165492823,1521,1521,1521,1521,0
|
|
20231204,183600,165492823,1521,1521,1521,1521,0
|
|
20231204,183500,165492823,1521,1521,1521,1521,0
|
|
20231204,183400,165492823,1521,1521,1521,1521,0
|
|
20231204,183300,165492823,1521,1521,1521,1521,0
|
|
20231204,183200,165492823,1521,1521,1521,1521,0
|
|
20231204,183100,165492823,1521,1521,1521,1521,0
|
|
20231204,183000,165492823,1521,1521,1521,1521,0
|
|
20231204,182900,165492823,1521,1521,1521,1521,1370
|
|
20231204,182800,165492823,1521,1521,1521,1521,0
|
|
20231204,182700,165492823,1521,1521,1521,1521,0
|
|
20231204,182600,165492823,1521,1521,1521,1521,0
|
|
20231204,182500,165492823,1521,1521,1521,1521,0
|
|
20231204,182400,165492823,1521,1521,1521,1521,0
|
|
20231204,182300,165492823,1521,1521,1521,1521,0
|
|
20231204,182200,165492823,1521,1521,1521,1521,0
|
|
20231204,182100,165492823,1521,1521,1521,1521,0
|
|
20231204,182000,165492823,1521,1521,1521,1521,0
|
|
20231204,181900,165492823,1521,1521,1521,1521,0
|
|
20231204,181800,165492823,1521,1521,1521,1521,0
|
|
20231204,181700,165492823,1521,1521,1521,1521,0
|
|
20231204,181600,165492823,1521,1521,1521,1521,0
|
|
20231204,181500,165492823,1521,1521,1521,1521,0
|
|
20231204,181400,165492823,1521,1521,1521,1521,0
|
|
20231204,181300,165492823,1521,1521,1521,1521,0
|
|
20231204,181200,165492823,1521,1521,1521,1521,0
|
|
20231204,181100,165492823,1521,1521,1521,1521,0
|
|
20231204,181000,165492823,1521,1521,1521,1521,0
|
|
20231204,180900,165492823,1521,1521,1521,1521,0
|
|
20231204,180800,165492823,1521,1521,1521,1521,0
|
|
20231204,180700,165492823,1521,1521,1521,1521,0
|
|
20231204,180600,165492823,1521,1521,1521,1521,0
|
|
20231204,180500,165492823,1521,1521,1521,1521,0
|
|
20231204,180400,165492823,1521,1521,1521,1521,0
|
|
20231204,180300,165492823,1521,1521,1521,1521,0
|
|
20231204,180200,165492823,1521,1521,1521,1521,0
|
|
20231204,180100,165492823,1521,1521,1521,1521,0
|
|
20231204,180000,165492823,1521,1521,1521,1521,0
|
|
20231204,175900,165492823,1521,1521,1521,1521,1370
|
|
20231204,175800,165492823,1521,1521,1521,1521,0
|
|
20231204,175700,165492823,1521,1521,1521,1521,0
|
|
20231204,175600,165492823,1521,1521,1521,1521,0
|
|
20231204,175500,165492823,1521,1521,1521,1521,0
|
|
20231204,175400,165492823,1521,1521,1521,1521,0
|
|
20231204,175300,165492823,1521,1521,1521,1521,0
|
|
20231204,175200,165492823,1521,1521,1521,1521,0
|
|
20231204,175100,165492823,1521,1521,1521,1521,0
|
|
20231204,175000,165492823,1521,1521,1521,1521,0
|
|
20231204,174900,165492823,1521,1521,1521,1521,0
|
|
20231204,174800,165492823,1521,1521,1521,1521,0
|
|
20231204,174700,165492823,1521,1521,1521,1521,0
|
|
20231204,174600,165492823,1521,1521,1521,1521,0
|
|
20231204,174500,165492823,1521,1521,1521,1521,0
|
|
20231204,174400,165492823,1521,1521,1521,1521,0
|
|
20231204,174300,165492823,1521,1521,1521,1521,0
|
|
20231204,174200,165492823,1521,1521,1521,1521,0
|
|
20231204,174100,165492823,1521,1521,1521,1521,0
|
|
20231204,174000,165492823,1521,1521,1521,1521,0
|
|
20231204,173900,165492823,1521,1521,1521,1521,0
|
|
20231204,173800,165492823,1521,1521,1521,1521,0
|
|
20231204,173700,165492823,1521,1521,1521,1521,0
|
|
20231204,173600,165492823,1521,1521,1521,1521,0
|
|
20231204,173500,165492823,1521,1521,1521,1521,0
|
|
20231204,173400,165492823,1521,1521,1521,1521,0
|
|
20231204,173300,165492823,1521,1521,1521,1521,0
|
|
20231204,173200,165492823,1521,1521,1521,1521,0
|
|
20231204,173100,165492823,1521,1521,1521,1521,0
|
|
20231204,173000,165492823,1521,1521,1521,1521,0
|
|
20231204,172900,165492823,1521,1521,1521,1521,1370
|
|
20231204,172800,165492823,1521,1521,1521,1521,0
|
|
20231204,172700,165492823,1521,1521,1521,1521,0
|
|
20231204,172600,165492823,1521,1521,1521,1521,0
|
|
20231204,172500,165492823,1521,1521,1521,1521,0
|
|
20231204,172400,165492823,1521,1521,1521,1521,0
|
|
20231204,172300,165492823,1521,1521,1521,1521,0
|
|
20231204,172200,165492823,1521,1521,1521,1521,0
|
|
20231204,172100,165492823,1521,1521,1521,1521,0
|
|
20231204,172000,165492823,1521,1521,1521,1521,0
|
|
20231204,171900,165492823,1521,1521,1521,1521,0
|
|
20231204,171800,165492823,1521,1521,1521,1521,0
|
|
20231204,171700,165492823,1521,1521,1521,1521,0
|
|
20231204,171600,165492823,1521,1521,1521,1521,0
|
|
20231204,171500,165492823,1521,1521,1521,1521,0
|
|
20231204,171400,165492823,1521,1521,1521,1521,0
|
|
20231204,171300,165492823,1521,1521,1521,1521,0
|
|
20231204,171200,165492823,1521,1521,1521,1521,0
|
|
20231204,171100,165492823,1521,1521,1521,1521,0
|
|
20231204,171000,165492823,1521,1521,1521,1521,0
|
|
20231204,170900,165492823,1521,1521,1521,1521,0
|
|
20231204,170800,165492823,1521,1521,1521,1521,0
|
|
20231204,170700,165492823,1521,1521,1521,1521,0
|
|
20231204,170600,165492823,1521,1521,1521,1521,0
|
|
20231204,170500,165492823,1521,1521,1521,1521,0
|
|
20231204,170400,165492823,1521,1521,1521,1521,0
|
|
20231204,170300,165492823,1521,1521,1521,1521,0
|
|
20231204,170200,165492823,1521,1521,1521,1521,0
|
|
20231204,170100,165492823,1521,1521,1521,1521,0
|
|
20231204,170000,165492823,1521,1521,1521,1521,0
|
|
20231204,165900,165492823,1521,1521,1521,1521,1370
|
|
20231204,165800,165492823,1521,1521,1521,1521,0
|
|
20231204,165700,165492823,1521,1521,1521,1521,0
|
|
20231204,165600,165492823,1521,1521,1521,1521,0
|
|
20231204,165500,165492823,1521,1521,1521,1521,0
|
|
20231204,165400,165492823,1521,1521,1521,1521,0
|
|
20231204,165300,165492823,1521,1521,1521,1521,0
|
|
20231204,165200,165492823,1521,1521,1521,1521,0
|
|
20231204,165100,165492823,1521,1521,1521,1521,0
|
|
20231204,165000,165492823,1521,1521,1521,1521,0
|
|
20231204,164900,165492823,1521,1521,1521,1521,0
|
|
20231204,164800,165492823,1521,1521,1521,1521,0
|
|
20231204,164700,165492823,1521,1521,1521,1521,0
|
|
20231204,164600,165492823,1521,1521,1521,1521,0
|
|
20231204,164500,165492823,1521,1521,1521,1521,0
|
|
20231204,164400,165492823,1521,1521,1521,1521,0
|
|
20231204,164300,165492823,1521,1521,1521,1521,0
|
|
20231204,164200,165492823,1521,1521,1521,1521,0
|
|
20231204,164100,165492823,1521,1521,1521,1521,0
|
|
20231204,164000,165492823,1521,1521,1521,1521,0
|
|
20231204,163900,165492823,1521,1521,1521,1521,0
|
|
20231204,163800,165492823,1521,1521,1521,1521,0
|
|
20231204,163700,165492823,1521,1521,1521,1521,0
|
|
20231204,163600,165492823,1521,1521,1521,1521,0
|
|
20231204,163500,165492823,1521,1521,1521,1521,0
|
|
20231204,163400,165492823,1521,1521,1521,1521,0
|
|
20231204,163300,165492823,1521,1521,1521,1521,0
|
|
20231204,163200,165492823,1521,1521,1521,1521,0
|
|
20231204,163100,165492823,1521,1521,1521,1521,0
|
|
20231204,163000,165492823,1521,1521,1521,1521,0
|
|
20231204,162900,165492823,1521,1521,1521,1521,1370
|
|
20231204,162800,165492823,1521,1521,1521,1521,0
|
|
20231204,162700,165492823,1521,1521,1521,1521,0
|
|
20231204,162600,165492823,1521,1521,1521,1521,0
|
|
20231204,162500,165492823,1521,1521,1521,1521,0
|
|
20231204,162400,165492823,1521,1521,1521,1521,0
|
|
20231204,162300,165492823,1521,1521,1521,1521,0
|
|
20231204,162200,165492823,1521,1521,1521,1521,0
|
|
20231204,162100,165492823,1521,1521,1521,1521,0
|
|
20231204,162000,165492823,1521,1521,1521,1521,0
|
|
20231204,161900,165492823,1521,1521,1521,1521,0
|
|
20231204,161800,165492823,1521,1521,1521,1521,0
|
|
20231204,161700,165492823,1521,1521,1521,1521,0
|
|
20231204,161600,165492823,1521,1521,1521,1521,0
|
|
20231204,161500,165492823,1521,1521,1521,1521,0
|
|
20231204,161400,165492823,1521,1521,1521,1521,0
|
|
20231204,161300,165492823,1521,1521,1521,1521,0
|
|
20231204,161200,165492823,1521,1521,1521,1521,0
|
|
20231204,161100,165492823,1521,1521,1521,1521,0
|
|
20231204,161000,165492823,1521,1521,1521,1521,0
|
|
20231204,160900,165492823,1521,1521,1521,1521,0
|
|
20231204,160800,165492823,1521,1521,1521,1521,0
|
|
20231204,160700,165492823,1521,1521,1521,1521,0
|
|
20231204,160600,165492823,1521,1521,1521,1521,0
|
|
20231204,160500,165492823,1521,1521,1521,1521,0
|
|
20231204,160400,165492823,1521,1521,1521,1521,0
|
|
20231204,160300,165492823,1521,1521,1521,1521,0
|
|
20231204,160200,165492823,1521,1521,1521,1521,0
|
|
20231204,160100,165492823,1521,1521,1521,1521,0
|
|
20231204,160000,165492823,1521,1521,1521,1521,0
|
|
20231204,155900,165492823,1521,1521,1521,1521,1370
|
|
20231204,155800,165492823,1521,1521,1521,1521,0
|
|
20231204,155700,165492823,1521,1521,1521,1521,0
|
|
20231204,155600,165492823,1521,1521,1521,1521,0
|
|
20231204,155500,165492823,1521,1521,1521,1521,0
|
|
20231204,155400,165492823,1521,1521,1521,1521,0
|
|
20231204,155300,165492823,1521,1521,1521,1521,0
|
|
20231204,155200,165492823,1521,1521,1521,1521,0
|
|
20231204,155100,165492823,1521,1521,1521,1521,0
|
|
20231204,155000,165492823,1521,1521,1521,1521,0
|
|
20231204,154900,165492823,1521,1521,1521,1521,0
|
|
20231204,154800,165492823,1521,1521,1521,1521,0
|
|
20231204,154700,165492823,1521,1521,1521,1521,0
|
|
20231204,154600,165492823,1521,1521,1521,1521,0
|
|
20231204,154500,165492823,1521,1521,1521,1521,0
|
|
20231204,154400,165492823,1521,1521,1521,1521,0
|
|
20231204,154300,165492823,1521,1521,1521,1521,0
|
|
20231204,154200,165492823,1521,1521,1521,1521,0
|
|
20231204,154100,165492823,1521,1521,1521,1521,0
|
|
20231204,154000,165492823,1521,1521,1521,1521,0
|
|
20231204,153900,165492823,1521,1521,1521,1521,0
|
|
20231204,153800,165492823,1521,1521,1521,1521,0
|
|
20231204,153700,165492823,1521,1521,1521,1521,0
|
|
20231204,153600,165492823,1521,1521,1521,1521,0
|
|
20231204,153500,165492823,1521,1521,1521,1521,0
|
|
20231204,153400,165492823,1521,1521,1521,1521,0
|
|
20231204,153300,165492823,1521,1521,1521,1521,0
|
|
20231204,153200,165492823,1521,1521,1521,1521,0
|
|
20231204,153100,165492823,1521,1521,1521,1521,0
|
|
20231204,153000,165492823,1521,1521,1521,1521,1370
|
|
20231204,152900,163409053,1519,1519,1519,1519,0
|
|
20231204,152800,163409053,1519,1519,1519,1519,0
|
|
20231204,152700,163409053,1519,1519,1519,1519,0
|
|
20231204,152600,163409053,1519,1519,1519,1519,0
|
|
20231204,152500,163409053,1519,1519,1519,1519,0
|
|
20231204,152400,163409053,1519,1519,1519,1519,0
|
|
20231204,152300,163409053,1519,1519,1519,1519,0
|
|
20231204,152200,163409053,1519,1519,1519,1519,0
|
|
20231204,152100,163409053,1519,1519,1519,1519,0
|
|
20231204,152000,163409053,1519,1519,1519,1519,0
|
|
20231204,151900,163409053,1519,1519,1519,1519,0
|
|
20231204,151800,163409053,1519,1516,1521,1516,209
|
|
20231204,151700,163091571,1513,1513,1513,1513,810
|
|
20231204,151600,161866041,1515,1515,1515,1515,0
|
|
20231204,151500,161866041,1515,1515,1515,1515,0
|
|
20231204,151400,161866041,1515,1515,1515,1515,0
|
|
20231204,151300,161866041,1515,1514,1515,1514,1000
|
|
20231204,151200,160352024,1515,1515,1515,1515,0
|
|
20231204,151100,160352024,1515,1515,1515,1515,0
|
|
20231204,151000,160352024,1515,1515,1515,1515,0
|
|
20231204,150900,160352024,1515,1515,1515,1515,0
|
|
20231204,150800,160352024,1515,1515,1515,1515,0
|
|
20231204,150700,160352024,1515,1515,1515,1515,0
|
|
20231204,150600,160352024,1515,1515,1515,1515,173
|
|
20231204,150500,160089929,1515,1515,1515,1515,0
|
|
20231204,150400,160089929,1515,1515,1515,1515,0
|
|
20231204,150300,160089929,1515,1515,1515,1515,0
|
|
20231204,150200,160089929,1515,1514,1515,1514,20
|
|
20231204,150100,160059643,1512,1512,1512,1512,0
|
|
20231204,150000,160059643,1512,1512,1512,1512,0
|
|
20231204,145900,160059643,1512,1512,1512,1512,0
|
|
20231204,145800,160059643,1512,1512,1512,1512,0
|
|
20231204,145700,160059643,1512,1512,1512,1512,0
|
|
20231204,145600,160059643,1512,1512,1512,1512,0
|
|
20231204,145500,160059643,1512,1512,1512,1512,0
|
|
20231204,145400,160059643,1512,1513,1513,1512,928
|
|
20231204,145300,158655856,1514,1514,1514,1514,1
|
|
20231204,145200,158654342,1513,1513,1513,1513,121
|
|
20231204,145100,158471269,1513,1513,1513,1513,0
|
|
20231204,145000,158471269,1513,1513,1513,1513,0
|
|
20231204,144900,158471269,1513,1513,1513,1513,0
|
|
20231204,144800,158471269,1513,1513,1513,1513,1233
|
|
20231204,144700,156605740,1513,1513,1513,1513,2002
|
|
20231204,144600,153576714,1513,1513,1513,1513,1412
|
|
20231204,144500,151440358,1513,1514,1514,1513,6416
|
|
20231204,144400,141727415,1514,1514,1514,1514,0
|
|
20231204,144300,141727415,1514,1514,1514,1514,0
|
|
20231204,144200,141727415,1514,1514,1514,1514,0
|
|
20231204,144100,141727415,1514,1514,1514,1514,0
|
|
20231204,144000,141727415,1514,1514,1514,1514,0
|
|
20231204,143900,141727415,1514,1515,1515,1514,766
|
|
20231204,143800,140567684,1515,1515,1515,1515,0
|
|
20231204,143700,140567684,1515,1516,1516,1515,2141
|
|
20231204,143600,137323241,1518,1518,1518,1518,0
|
|
20231204,143500,137323241,1518,1518,1518,1518,0
|
|
20231204,143400,137323241,1518,1518,1518,1518,0
|
|
20231204,143300,137323241,1518,1518,1518,1518,0
|
|
20231204,143200,137323241,1518,1518,1518,1518,10
|
|
20231204,143100,137308061,1518,1518,1518,1518,0
|
|
20231204,143000,137308061,1518,1518,1518,1518,0
|
|
20231204,142900,137308061,1518,1518,1518,1518,0
|
|
20231204,142800,137308061,1518,1518,1518,1518,0
|
|
20231204,142700,137308061,1518,1518,1518,1518,0
|
|
20231204,142600,137308061,1518,1518,1518,1518,0
|
|
20231204,142500,137308061,1518,1518,1518,1518,35
|
|
20231204,142400,137254931,1518,1518,1518,1518,0
|
|
20231204,142300,137254931,1518,1518,1518,1518,0
|
|
20231204,142200,137254931,1518,1518,1518,1518,0
|
|
20231204,142100,137254931,1518,1518,1518,1518,0
|
|
20231204,142000,137254931,1518,1518,1518,1518,1
|
|
20231204,141900,137253413,1516,1516,1516,1516,0
|
|
20231204,141800,137253413,1516,1516,1516,1516,0
|
|
20231204,141700,137253413,1516,1516,1516,1516,0
|
|
20231204,141600,137253413,1516,1516,1516,1516,0
|
|
20231204,141500,137253413,1516,1516,1516,1516,0
|
|
20231204,141400,137253413,1516,1516,1516,1516,0
|
|
20231204,141300,137253413,1516,1516,1516,1516,0
|
|
20231204,141200,137253413,1516,1516,1516,1516,0
|
|
20231204,141100,137253413,1516,1516,1516,1516,0
|
|
20231204,141000,137253413,1516,1516,1516,1516,1
|
|
20231204,140900,137251897,1515,1515,1515,1515,0
|
|
20231204,140800,137251897,1515,1515,1515,1515,0
|
|
20231204,140700,137251897,1515,1515,1515,1515,0
|
|
20231204,140600,137251897,1515,1515,1515,1515,0
|
|
20231204,140500,137251897,1515,1515,1515,1515,0
|
|
20231204,140400,137251897,1515,1515,1515,1515,0
|
|
20231204,140300,137251897,1515,1515,1515,1515,0
|
|
20231204,140200,137251897,1515,1515,1515,1515,0
|
|
20231204,140100,137251897,1515,1515,1515,1515,0
|
|
20231204,140000,137251897,1515,1515,1515,1515,5
|
|
20231204,135900,137244322,1514,1514,1514,1514,0
|
|
20231204,135800,137244322,1514,1514,1514,1514,0
|
|
20231204,135700,137244322,1514,1514,1514,1514,0
|
|
20231204,135600,137244322,1514,1514,1514,1514,0
|
|
20231204,135500,137244322,1514,1514,1514,1514,0
|
|
20231204,135400,137244322,1514,1514,1514,1514,0
|
|
20231204,135300,137244322,1514,1514,1514,1514,0
|
|
20231204,135200,137244322,1514,1514,1514,1514,0
|
|
20231204,135100,137244322,1514,1514,1514,1514,0
|
|
20231204,135000,137244322,1514,1514,1514,1514,0
|
|
20231204,134900,137244322,1514,1514,1514,1514,0
|
|
20231204,134800,137244322,1514,1514,1514,1514,36
|
|
20231204,134700,137189818,1514,1514,1514,1514,164
|
|
20231204,134600,136941522,1514,1514,1514,1514,0
|
|
20231204,134500,136941522,1514,1514,1514,1514,0
|
|
20231204,134400,136941522,1514,1514,1514,1514,0
|
|
20231204,134300,136941522,1514,1518,1518,1514,300
|
|
20231204,134200,136487318,1514,1514,1514,1514,0
|
|
20231204,134100,136487318,1514,1514,1514,1514,0
|
|
20231204,134000,136487318,1514,1514,1514,1514,0
|
|
20231204,133900,136487318,1514,1514,1514,1514,0
|
|
20231204,133800,136487318,1514,1514,1514,1514,0
|
|
20231204,133700,136487318,1514,1514,1514,1514,0
|
|
20231204,133600,136487318,1514,1514,1514,1514,0
|
|
20231204,133500,136487318,1514,1514,1514,1514,0
|
|
20231204,133400,136487318,1514,1519,1519,1514,215
|
|
20231204,133300,136160983,1520,1520,1520,1520,0
|
|
20231204,133200,136160983,1520,1520,1520,1520,0
|
|
20231204,133100,136160983,1520,1520,1520,1520,0
|
|
20231204,133000,136160983,1520,1520,1520,1520,0
|
|
20231204,132900,136160983,1520,1520,1520,1520,0
|
|
20231204,132800,136160983,1520,1520,1520,1520,1
|
|
20231204,132700,136159463,1513,1513,1513,1513,0
|
|
20231204,132600,136159463,1513,1513,1513,1513,0
|
|
20231204,132500,136159463,1513,1513,1513,1513,0
|
|
20231204,132400,136159463,1513,1513,1513,1513,0
|
|
20231204,132300,136159463,1513,1513,1513,1513,0
|
|
20231204,132200,136159463,1513,1513,1513,1513,0
|
|
20231204,132100,136159463,1513,1513,1513,1513,0
|
|
20231204,132000,136159463,1513,1513,1513,1513,0
|
|
20231204,131900,136159463,1513,1513,1513,1513,30
|
|
20231204,131800,136114073,1514,1514,1514,1514,280
|
|
20231204,131700,135690153,1514,1514,1514,1514,0
|
|
20231204,131600,135690153,1514,1514,1514,1514,0
|
|
20231204,131500,135690153,1514,1514,1514,1514,0
|
|
20231204,131400,135690153,1514,1514,1514,1514,0
|
|
20231204,131300,135690153,1514,1514,1514,1514,0
|
|
20231204,131200,135690153,1514,1514,1514,1514,18
|
|
20231204,131100,135662901,1512,1512,1512,1512,0
|
|
20231204,131000,135662901,1512,1512,1512,1512,0
|
|
20231204,130900,135662901,1512,1512,1512,1512,0
|
|
20231204,130800,135662901,1512,1512,1512,1512,0
|
|
20231204,130700,135662901,1512,1512,1512,1512,0
|
|
20231204,130600,135662901,1512,1512,1512,1512,0
|
|
20231204,130500,135662901,1512,1512,1512,1512,0
|
|
20231204,130400,135662901,1512,1512,1512,1512,0
|
|
20231204,130300,135662901,1512,1513,1513,1512,800
|
|
20231204,130200,134453131,1514,1514,1514,1514,0
|
|
20231204,130100,134453131,1514,1514,1514,1514,0
|
|
20231204,130000,134453131,1514,1514,1514,1514,0
|
|
20231204,125900,134453131,1514,1514,1514,1514,4
|
|
20231204,125800,134447075,1514,1514,1514,1514,0
|
|
20231204,125700,134447075,1514,1514,1514,1514,21
|
|
20231204,125600,134415281,1514,1514,1514,1514,49
|
|
20231204,125500,134341095,1513,1513,1513,1513,0
|
|
20231204,125400,134341095,1513,1513,1513,1513,5
|
|
20231204,125300,134333530,1514,1514,1514,1514,0
|
|
20231204,125200,134333530,1514,1514,1514,1514,208
|
|
20231204,125100,134018618,1514,1514,1514,1514,0
|
|
20231204,125000,134018618,1514,1514,1514,1514,0
|
|
20231204,124900,134018618,1514,1514,1514,1514,524
|
|
20231204,124800,133225282,1514,1514,1514,1514,0
|
|
20231204,124700,133225282,1514,1514,1514,1514,13
|
|
20231204,124600,133205600,1514,1514,1514,1514,0
|
|
20231204,124500,133205600,1514,1513,1514,1513,41
|
|
20231204,124400,133143527,1513,1513,1513,1513,1
|
|
20231204,124300,133142014,1513,1513,1513,1513,1
|
|
20231204,124200,133140501,1513,1513,1513,1513,1
|
|
20231204,124100,133138988,1513,1513,1513,1513,1
|
|
20231204,124000,133137475,1513,1513,1513,1513,1
|
|
20231204,123900,133135962,1513,1513,1513,1513,0
|
|
20231204,123800,133135962,1513,1513,1513,1513,0
|
|
20231204,123700,133135962,1513,1513,1513,1513,0
|
|
20231204,123600,133135962,1513,1513,1513,1513,250
|
|
20231204,123500,132757712,1513,1513,1513,1513,0
|
|
20231204,123400,132757712,1513,1513,1513,1513,0
|
|
20231204,123300,132757712,1513,1513,1513,1513,0
|
|
20231204,123200,132757712,1513,1513,1513,1513,0
|
|
20231204,123100,132757712,1513,1513,1513,1513,0
|
|
20231204,123000,132757712,1513,1513,1513,1513,0
|
|
20231204,122900,132757712,1513,1513,1513,1513,1
|
|
20231204,122800,132756199,1513,1513,1513,1513,1
|
|
20231204,122700,132754686,1513,1513,1513,1513,1001
|
|
20231204,122600,131240173,1513,1513,1513,1513,1
|
|
20231204,122500,131238660,1513,1513,1513,1513,0
|
|
20231204,122400,131238660,1513,1514,1514,1513,45
|
|
20231204,122300,131170531,1513,1513,1513,1513,1
|
|
20231204,122200,131169018,1513,1513,1513,1513,1
|
|
20231204,122100,131167505,1513,1513,1513,1513,1
|
|
20231204,122000,131165992,1513,1513,1513,1513,1
|
|
20231204,121900,131164479,1513,1513,1513,1513,1
|
|
20231204,121800,131162966,1514,1514,1514,1514,0
|
|
20231204,121700,131162966,1514,1514,1514,1514,0
|
|
20231204,121600,131162966,1514,1514,1514,1514,0
|
|
20231204,121500,131162966,1514,1514,1514,1514,0
|
|
20231204,121400,131162966,1514,1514,1514,1514,0
|
|
20231204,121300,131162966,1514,1514,1514,1514,0
|
|
20231204,121200,131162966,1514,1514,1514,1514,0
|
|
20231204,121100,131162966,1514,1514,1514,1514,3
|
|
20231204,121000,131158424,1513,1513,1513,1513,0
|
|
20231204,120900,131158424,1513,1513,1513,1513,0
|
|
20231204,120800,131158424,1513,1514,1514,1513,2
|
|
20231204,120700,131155397,1513,1514,1514,1513,2
|
|
20231204,120600,131152370,1514,1514,1514,1514,41
|
|
20231204,120500,131090296,1514,1514,1514,1514,1
|
|
20231204,120400,131088782,1514,1520,1520,1514,44
|
|
20231204,120300,131021908,1514,1514,1514,1514,1
|
|
20231204,120200,131020394,1514,1514,1514,1514,1
|
|
20231204,120100,131018880,1514,1514,1514,1514,1
|
|
20231204,120000,131017366,1514,1514,1514,1514,1
|
|
20231204,115900,131015852,1514,1514,1514,1514,1
|
|
20231204,115800,131014338,1521,1521,1521,1521,0
|
|
20231204,115700,131014338,1521,1521,1521,1521,0
|
|
20231204,115600,131014338,1521,1521,1521,1521,0
|
|
20231204,115500,131014338,1521,1521,1521,1521,0
|
|
20231204,115400,131014338,1521,1521,1521,1521,0
|
|
20231204,115300,131014338,1521,1518,1521,1514,696
|
|
20231204,115200,129960198,1518,1518,1518,1518,0
|
|
20231204,115100,129960198,1518,1518,1518,1518,0
|
|
20231204,115000,129960198,1518,1518,1518,1518,0
|
|
20231204,114900,129960198,1518,1518,1518,1518,0
|
|
20231204,114800,129960198,1518,1518,1518,1518,0
|
|
20231204,114700,129960198,1518,1521,1522,1518,4145
|
|
20231204,114600,123652400,1514,1520,1520,1514,1123
|
|
20231204,114500,121945446,1520,1520,1520,1520,1
|
|
20231204,114400,121943926,1520,1520,1520,1520,1
|
|
20231204,114300,121942406,1520,1520,1520,1520,151
|
|
20231204,114200,121712886,1520,1520,1520,1520,1
|
|
20231204,114100,121711366,1520,1520,1520,1520,1
|
|
20231204,114000,121709846,1520,1520,1520,1520,1
|
|
20231204,113900,121708326,1521,1520,1521,1520,5
|
|
20231204,113800,121700722,1520,1520,1520,1520,1
|
|
20231204,113700,121699202,1520,1520,1520,1520,0
|
|
20231204,113600,121699202,1520,1520,1520,1520,0
|
|
20231204,113500,121699202,1520,1520,1520,1520,7
|
|
20231204,113400,121688562,1520,1520,1520,1520,200
|
|
20231204,113300,121384562,1522,1522,1522,1522,5
|
|
20231204,113200,121376952,1522,1522,1522,1522,0
|
|
20231204,113100,121376952,1522,1521,1522,1521,300
|
|
20231204,113000,120920552,1520,1520,1520,1520,0
|
|
20231204,112900,120920552,1520,1520,1520,1520,0
|
|
20231204,112800,120920552,1520,1520,1520,1520,1000
|
|
20231204,112700,119400552,1520,1520,1520,1520,352
|
|
20231204,112600,118865512,1520,1520,1520,1520,1
|
|
20231204,112500,118863992,1520,1520,1520,1520,1
|
|
20231204,112400,118862472,1520,1520,1520,1520,1
|
|
20231204,112300,118860952,1520,1520,1520,1520,1
|
|
20231204,112200,118859432,1520,1520,1520,1520,1
|
|
20231204,112100,118857912,1520,1520,1520,1520,1
|
|
20231204,112000,118856392,1520,1520,1520,1520,1
|
|
20231204,111900,118854872,1520,1520,1520,1520,1
|
|
20231204,111800,118853352,1520,1520,1520,1520,1
|
|
20231204,111700,118851832,1520,1520,1520,1520,2387
|
|
20231204,111600,115223592,1522,1522,1522,1522,0
|
|
20231204,111500,115223592,1522,1522,1522,1522,0
|
|
20231204,111400,115223592,1522,1522,1522,1522,0
|
|
20231204,111300,115223592,1522,1522,1522,1522,0
|
|
20231204,111200,115223592,1522,1522,1522,1522,1
|
|
20231204,111100,115222070,1522,1522,1522,1522,1
|
|
20231204,111000,115220548,1522,1522,1522,1522,518
|
|
20231204,110900,114432152,1522,1522,1522,1522,0
|
|
20231204,110800,114432152,1522,1522,1522,1522,201
|
|
20231204,110700,114126230,1522,1522,1522,1522,1
|
|
20231204,110600,114124708,1522,1522,1522,1522,101
|
|
20231204,110500,113970986,1522,1522,1522,1522,1
|
|
20231204,110400,113969464,1522,1522,1522,1522,1
|
|
20231204,110300,113967942,1522,1522,1522,1522,1
|
|
20231204,110200,113966420,1522,1522,1522,1522,2
|
|
20231204,110100,113963376,1520,1520,1520,1520,1
|
|
20231204,110000,113961856,1520,1522,1522,1520,898
|
|
20231204,105900,112596026,1521,1521,1521,1521,219
|
|
20231204,105800,112262927,1521,1521,1521,1521,1
|
|
20231204,105700,112261406,1522,1522,1522,1522,155
|
|
20231204,105600,112025496,1522,1522,1522,1522,100
|
|
20231204,105500,111873296,1523,1523,1523,1523,0
|
|
20231204,105400,111873296,1523,1523,1523,1523,1100
|
|
20231204,105300,110197996,1523,1523,1523,1523,100
|
|
20231204,105200,110045696,1525,1525,1525,1525,0
|
|
20231204,105100,110045696,1525,1525,1525,1525,371
|
|
20231204,105000,109479921,1525,1525,1525,1525,0
|
|
20231204,104900,109479921,1525,1525,1525,1525,0
|
|
20231204,104800,109479921,1525,1525,1525,1525,0
|
|
20231204,104700,109479921,1525,1521,1525,1521,3
|
|
20231204,104600,109475350,1525,1515,1525,1515,2
|
|
20231204,104500,109472310,1517,1517,1517,1517,1001
|
|
20231204,104400,107953793,1515,1514,1516,1514,201
|
|
20231204,104300,107649267,1525,1514,1525,1514,329
|
|
20231204,104200,107147553,1520,1520,1520,1520,1
|
|
20231204,104100,107146033,1520,1520,1520,1520,1
|
|
20231204,104000,107144513,1520,1520,1520,1520,4661
|
|
20231204,103900,100059793,1520,1520,1520,1520,1
|
|
20231204,103800,100058273,1521,1521,1521,1521,200
|
|
20231204,103700,99754073,1522,1522,1522,1522,300
|
|
20231204,103600,99297473,1522,1522,1522,1522,58
|
|
20231204,103500,99209197,1522,1522,1522,1522,50
|
|
20231204,103400,99133097,1522,1522,1522,1522,0
|
|
20231204,103300,99133097,1522,1522,1522,1522,0
|
|
20231204,103200,99133097,1522,1522,1522,1522,0
|
|
20231204,103100,99133097,1522,1522,1522,1522,0
|
|
20231204,103000,99133097,1522,1522,1522,1522,300
|
|
20231204,102900,98676497,1522,1522,1522,1522,300
|
|
20231204,102800,98219897,1526,1526,1526,1526,0
|
|
20231204,102700,98219897,1526,1526,1526,1526,0
|
|
20231204,102600,98219897,1526,1526,1526,1526,1
|
|
20231204,102500,98218371,1522,1522,1522,1522,1
|
|
20231204,102400,98216849,1522,1522,1522,1522,1
|
|
20231204,102300,98215327,1522,1522,1522,1522,1
|
|
20231204,102200,98213805,1522,1522,1522,1522,1
|
|
20231204,102100,98212283,1522,1522,1522,1522,1
|
|
20231204,102000,98210761,1522,1522,1522,1522,1
|
|
20231204,101900,98209239,1522,1522,1522,1522,1
|
|
20231204,101800,98207717,1522,1522,1522,1522,1
|
|
20231204,101700,98206195,1522,1522,1522,1522,1
|
|
20231204,101600,98204673,1522,1522,1522,1522,1
|
|
20231204,101500,98203151,1525,1525,1525,1525,0
|
|
20231204,101400,98203151,1525,1525,1525,1525,0
|
|
20231204,101300,98203151,1525,1522,1525,1522,3270
|
|
20231204,101200,93221958,1522,1522,1522,1522,10
|
|
20231204,101100,93206738,1520,1520,1520,1520,50
|
|
20231204,101000,93130738,1522,1522,1522,1522,200
|
|
20231204,100900,92826338,1522,1513,1522,1513,715
|
|
20231204,100800,91739665,1513,1513,1513,1513,37
|
|
20231204,100700,91683684,1515,1515,1515,1515,153
|
|
20231204,100600,91451889,1515,1515,1515,1515,0
|
|
20231204,100500,91451889,1515,1515,1515,1515,1
|
|
20231204,100400,91450374,1515,1515,1515,1515,112
|
|
20231204,100300,91280694,1515,1515,1515,1515,1
|
|
20231204,100200,91279179,1515,1515,1515,1515,31
|
|
20231204,100100,91232214,1515,1515,1515,1515,1
|
|
20231204,100000,91230699,1515,1515,1515,1515,1
|
|
20231204,095900,91229184,1512,1512,1512,1512,1
|
|
20231204,095800,91227672,1512,1512,1512,1512,1
|
|
20231204,095700,91226160,1512,1512,1512,1512,1
|
|
20231204,095600,91224648,1520,1520,1520,1520,301
|
|
20231204,095500,90767128,1520,1520,1520,1520,0
|
|
20231204,095400,90767128,1520,1520,1520,1520,0
|
|
20231204,095300,90767128,1520,1520,1520,1520,38
|
|
20231204,095200,90709368,1520,1520,1520,1520,365
|
|
20231204,095100,90154568,1520,1520,1520,1520,659
|
|
20231204,095000,89152888,1520,1514,1520,1514,3837
|
|
20231204,094900,83324043,1513,1513,1513,1513,0
|
|
20231204,094800,83324043,1513,1513,1513,1513,176
|
|
20231204,094700,83057755,1514,1514,1514,1514,3
|
|
20231204,094600,83053213,1513,1513,1513,1513,0
|
|
20231204,094500,83053213,1513,1515,1523,1513,1301
|
|
20231204,094400,81080648,1515,1515,1515,1515,1
|
|
20231204,094300,81079133,1516,1516,1516,1516,1
|
|
20231204,094200,81077617,1520,1522,1522,1520,1398
|
|
20231204,094100,78952419,1522,1522,1522,1522,1
|
|
20231204,094000,78950897,1522,1520,1522,1520,334
|
|
20231204,093900,78443147,1520,1519,1523,1519,3588
|
|
20231204,093800,72990087,1519,1511,1519,1511,2
|
|
20231204,093700,72987057,1511,1512,1512,1510,13486
|
|
20231204,093600,52610119,1514,1517,1517,1511,5939
|
|
20231204,093500,43620617,1517,1522,1522,1517,6517
|
|
20231204,093400,33714293,1522,1522,1522,1522,3
|
|
20231204,093300,33709727,1523,1523,1523,1523,0
|
|
20231204,093200,33709727,1523,1521,1523,1521,101
|
|
20231204,093100,33556104,1521,1523,1523,1521,608
|
|
20231204,093000,32631234,1524,1524,1524,1524,5
|
|
20231204,092900,32623614,1524,1524,1524,1524,0
|
|
20231204,092800,32623614,1524,1524,1524,1524,1
|
|
20231204,092700,32622090,1524,1524,1524,1524,0
|
|
20231204,092600,32622090,1524,1525,1525,1524,707
|
|
20231204,092500,31544242,1524,1525,1525,1524,1562
|
|
20231204,092400,29162743,1525,1528,1528,1525,8
|
|
20231204,092300,29150540,1528,1526,1528,1526,1910
|
|
20231204,092200,26233062,1531,1531,1531,1531,167
|
|
20231204,092100,25977385,1531,1528,1531,1526,907
|
|
20231204,092000,24590136,1528,1527,1530,1525,3666
|
|
20231204,091900,18990342,1527,1524,1527,1524,231
|
|
20231204,091800,18637928,1524,1524,1524,1524,1
|
|
20231204,091700,18636404,1524,1530,1533,1524,260
|
|
20231204,091600,18239814,1533,1524,1533,1524,101
|
|
20231204,091500,18085027,1534,1534,1534,1534,52
|
|
20231204,091400,18005259,1524,1524,1524,1524,0
|
|
20231204,091300,18005259,1524,1524,1524,1524,0
|
|
20231204,091200,18005259,1524,1524,1524,1524,0
|
|
20231204,091100,18005259,1524,1525,1525,1524,559
|
|
20231204,091000,17153017,1525,1524,1525,1524,324
|
|
20231204,090900,16659120,1523,1522,1523,1522,215
|
|
20231204,090800,16331691,1522,1517,1522,1517,700
|
|
20231204,090700,15269149,1517,1518,1518,1517,2228
|
|
20231204,090600,11888826,1542,1544,1544,1542,20
|
|
20231204,090500,11857966,1545,1546,1546,1516,574
|
|
20231204,090400,10972604,1547,1516,1550,1512,433
|
|
20231204,090300,10311075,1511,1511,1511,1511,0
|
|
20231204,090200,10311075,1511,1510,1511,1510,673
|
|
20231204,090100,9294834,1510,1520,1520,1510,3695
|
|
20231204,090000,3695100,1525,1511,1525,1511,2132
|