602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,185900,151440534,1528,1528,1528,1528,597
|
|
20231206,185800,151440534,1528,1528,1528,1528,0
|
|
20231206,185700,151440534,1528,1528,1528,1528,0
|
|
20231206,185600,151440534,1528,1528,1528,1528,0
|
|
20231206,185500,151440534,1528,1528,1528,1528,0
|
|
20231206,185400,151440534,1528,1528,1528,1528,0
|
|
20231206,185300,151440534,1528,1528,1528,1528,0
|
|
20231206,185200,151440534,1528,1528,1528,1528,0
|
|
20231206,185100,151440534,1528,1528,1528,1528,0
|
|
20231206,185000,151440534,1528,1528,1528,1528,0
|
|
20231206,184900,151440534,1528,1528,1528,1528,0
|
|
20231206,184800,151440534,1528,1528,1528,1528,0
|
|
20231206,184700,151440534,1528,1528,1528,1528,0
|
|
20231206,184600,151440534,1528,1528,1528,1528,0
|
|
20231206,184500,151440534,1528,1528,1528,1528,0
|
|
20231206,184400,151440534,1528,1528,1528,1528,0
|
|
20231206,184300,151440534,1528,1528,1528,1528,0
|
|
20231206,184200,151440534,1528,1528,1528,1528,0
|
|
20231206,184100,151440534,1528,1528,1528,1528,0
|
|
20231206,184000,151440534,1528,1528,1528,1528,0
|
|
20231206,183900,151440534,1528,1528,1528,1528,0
|
|
20231206,183800,151440534,1528,1528,1528,1528,0
|
|
20231206,183700,151440534,1528,1528,1528,1528,0
|
|
20231206,183600,151440534,1528,1528,1528,1528,0
|
|
20231206,183500,151440534,1528,1528,1528,1528,0
|
|
20231206,183400,151440534,1528,1528,1528,1528,0
|
|
20231206,183300,151440534,1528,1528,1528,1528,0
|
|
20231206,183200,151440534,1528,1528,1528,1528,0
|
|
20231206,183100,151440534,1528,1528,1528,1528,0
|
|
20231206,183000,151440534,1528,1528,1528,1528,0
|
|
20231206,182900,151440534,1528,1528,1528,1528,597
|
|
20231206,182800,151440534,1528,1528,1528,1528,0
|
|
20231206,182700,151440534,1528,1528,1528,1528,0
|
|
20231206,182600,151440534,1528,1528,1528,1528,0
|
|
20231206,182500,151440534,1528,1528,1528,1528,0
|
|
20231206,182400,151440534,1528,1528,1528,1528,0
|
|
20231206,182300,151440534,1528,1528,1528,1528,0
|
|
20231206,182200,151440534,1528,1528,1528,1528,0
|
|
20231206,182100,151440534,1528,1528,1528,1528,0
|
|
20231206,182000,151440534,1528,1528,1528,1528,0
|
|
20231206,181900,151440534,1528,1528,1528,1528,0
|
|
20231206,181800,151440534,1528,1528,1528,1528,0
|
|
20231206,181700,151440534,1528,1528,1528,1528,0
|
|
20231206,181600,151440534,1528,1528,1528,1528,0
|
|
20231206,181500,151440534,1528,1528,1528,1528,0
|
|
20231206,181400,151440534,1528,1528,1528,1528,0
|
|
20231206,181300,151440534,1528,1528,1528,1528,0
|
|
20231206,181200,151440534,1528,1528,1528,1528,0
|
|
20231206,181100,151440534,1528,1528,1528,1528,0
|
|
20231206,181000,151440534,1528,1528,1528,1528,0
|
|
20231206,180900,151440534,1528,1528,1528,1528,0
|
|
20231206,180800,151440534,1528,1528,1528,1528,0
|
|
20231206,180700,151440534,1528,1528,1528,1528,0
|
|
20231206,180600,151440534,1528,1528,1528,1528,0
|
|
20231206,180500,151440534,1528,1528,1528,1528,0
|
|
20231206,180400,151440534,1528,1528,1528,1528,0
|
|
20231206,180300,151440534,1528,1528,1528,1528,0
|
|
20231206,180200,151440534,1528,1528,1528,1528,0
|
|
20231206,180100,151440534,1528,1528,1528,1528,0
|
|
20231206,180000,151440534,1528,1528,1528,1528,0
|
|
20231206,175900,151440534,1528,1528,1528,1528,597
|
|
20231206,175800,151440534,1528,1528,1528,1528,0
|
|
20231206,175700,151440534,1528,1528,1528,1528,0
|
|
20231206,175600,151440534,1528,1528,1528,1528,0
|
|
20231206,175500,151440534,1528,1528,1528,1528,0
|
|
20231206,175400,151440534,1528,1528,1528,1528,0
|
|
20231206,175300,151440534,1528,1528,1528,1528,0
|
|
20231206,175200,151440534,1528,1528,1528,1528,0
|
|
20231206,175100,151440534,1528,1528,1528,1528,0
|
|
20231206,175000,151440534,1528,1528,1528,1528,0
|
|
20231206,174900,151440534,1528,1528,1528,1528,0
|
|
20231206,174800,151440534,1528,1528,1528,1528,0
|
|
20231206,174700,151440534,1528,1528,1528,1528,0
|
|
20231206,174600,151440534,1528,1528,1528,1528,0
|
|
20231206,174500,151440534,1528,1528,1528,1528,0
|
|
20231206,174400,151440534,1528,1528,1528,1528,0
|
|
20231206,174300,151440534,1528,1528,1528,1528,0
|
|
20231206,174200,151440534,1528,1528,1528,1528,0
|
|
20231206,174100,151440534,1528,1528,1528,1528,0
|
|
20231206,174000,151440534,1528,1528,1528,1528,0
|
|
20231206,173900,151440534,1528,1528,1528,1528,0
|
|
20231206,173800,151440534,1528,1528,1528,1528,0
|
|
20231206,173700,151440534,1528,1528,1528,1528,0
|
|
20231206,173600,151440534,1528,1528,1528,1528,0
|
|
20231206,173500,151440534,1528,1528,1528,1528,0
|
|
20231206,173400,151440534,1528,1528,1528,1528,0
|
|
20231206,173300,151440534,1528,1528,1528,1528,0
|
|
20231206,173200,151440534,1528,1528,1528,1528,0
|
|
20231206,173100,151440534,1528,1528,1528,1528,0
|
|
20231206,173000,151440534,1528,1528,1528,1528,0
|
|
20231206,172900,151440534,1528,1528,1528,1528,597
|
|
20231206,172800,151440534,1528,1528,1528,1528,0
|
|
20231206,172700,151440534,1528,1528,1528,1528,0
|
|
20231206,172600,151440534,1528,1528,1528,1528,0
|
|
20231206,172500,151440534,1528,1528,1528,1528,0
|
|
20231206,172400,151440534,1528,1528,1528,1528,0
|
|
20231206,172300,151440534,1528,1528,1528,1528,0
|
|
20231206,172200,151440534,1528,1528,1528,1528,0
|
|
20231206,172100,151440534,1528,1528,1528,1528,0
|
|
20231206,172000,151440534,1528,1528,1528,1528,0
|
|
20231206,171900,151440534,1528,1528,1528,1528,0
|
|
20231206,171800,151440534,1528,1528,1528,1528,0
|
|
20231206,171700,151440534,1528,1528,1528,1528,0
|
|
20231206,171600,151440534,1528,1528,1528,1528,0
|
|
20231206,171500,151440534,1528,1528,1528,1528,0
|
|
20231206,171400,151440534,1528,1528,1528,1528,0
|
|
20231206,171300,151440534,1528,1528,1528,1528,0
|
|
20231206,171200,151440534,1528,1528,1528,1528,0
|
|
20231206,171100,151440534,1528,1528,1528,1528,0
|
|
20231206,171000,151440534,1528,1528,1528,1528,0
|
|
20231206,170900,151440534,1528,1528,1528,1528,0
|
|
20231206,170800,151440534,1528,1528,1528,1528,0
|
|
20231206,170700,151440534,1528,1528,1528,1528,0
|
|
20231206,170600,151440534,1528,1528,1528,1528,0
|
|
20231206,170500,151440534,1528,1528,1528,1528,0
|
|
20231206,170400,151440534,1528,1528,1528,1528,0
|
|
20231206,170300,151440534,1528,1528,1528,1528,0
|
|
20231206,170200,151440534,1528,1528,1528,1528,0
|
|
20231206,170100,151440534,1528,1528,1528,1528,0
|
|
20231206,170000,151440534,1528,1528,1528,1528,0
|
|
20231206,165900,151440534,1528,1528,1528,1528,597
|
|
20231206,165800,151440534,1528,1528,1528,1528,0
|
|
20231206,165700,151440534,1528,1528,1528,1528,0
|
|
20231206,165600,151440534,1528,1528,1528,1528,0
|
|
20231206,165500,151440534,1528,1528,1528,1528,0
|
|
20231206,165400,151440534,1528,1528,1528,1528,0
|
|
20231206,165300,151440534,1528,1528,1528,1528,0
|
|
20231206,165200,151440534,1528,1528,1528,1528,0
|
|
20231206,165100,151440534,1528,1528,1528,1528,0
|
|
20231206,165000,151440534,1528,1528,1528,1528,0
|
|
20231206,164900,151440534,1528,1528,1528,1528,0
|
|
20231206,164800,151440534,1528,1528,1528,1528,0
|
|
20231206,164700,151440534,1528,1528,1528,1528,0
|
|
20231206,164600,151440534,1528,1528,1528,1528,0
|
|
20231206,164500,151440534,1528,1528,1528,1528,0
|
|
20231206,164400,151440534,1528,1528,1528,1528,0
|
|
20231206,164300,151440534,1528,1528,1528,1528,0
|
|
20231206,164200,151440534,1528,1528,1528,1528,0
|
|
20231206,164100,151440534,1528,1528,1528,1528,0
|
|
20231206,164000,151440534,1528,1528,1528,1528,0
|
|
20231206,163900,151440534,1528,1528,1528,1528,0
|
|
20231206,163800,151440534,1528,1528,1528,1528,0
|
|
20231206,163700,151440534,1528,1528,1528,1528,0
|
|
20231206,163600,151440534,1528,1528,1528,1528,0
|
|
20231206,163500,151440534,1528,1528,1528,1528,0
|
|
20231206,163400,151440534,1528,1528,1528,1528,0
|
|
20231206,163300,151440534,1528,1528,1528,1528,0
|
|
20231206,163200,151440534,1528,1528,1528,1528,0
|
|
20231206,163100,151440534,1528,1528,1528,1528,0
|
|
20231206,163000,151440534,1528,1528,1528,1528,0
|
|
20231206,162900,151440534,1528,1528,1528,1528,597
|
|
20231206,162800,151440534,1528,1528,1528,1528,0
|
|
20231206,162700,151440534,1528,1528,1528,1528,0
|
|
20231206,162600,151440534,1528,1528,1528,1528,0
|
|
20231206,162500,151440534,1528,1528,1528,1528,0
|
|
20231206,162400,151440534,1528,1528,1528,1528,0
|
|
20231206,162300,151440534,1528,1528,1528,1528,0
|
|
20231206,162200,151440534,1528,1528,1528,1528,0
|
|
20231206,162100,151440534,1528,1528,1528,1528,0
|
|
20231206,162000,151440534,1528,1528,1528,1528,0
|
|
20231206,161900,151440534,1528,1528,1528,1528,0
|
|
20231206,161800,151440534,1528,1528,1528,1528,0
|
|
20231206,161700,151440534,1528,1528,1528,1528,0
|
|
20231206,161600,151440534,1528,1528,1528,1528,0
|
|
20231206,161500,151440534,1528,1528,1528,1528,0
|
|
20231206,161400,151440534,1528,1528,1528,1528,0
|
|
20231206,161300,151440534,1528,1528,1528,1528,0
|
|
20231206,161200,151440534,1528,1528,1528,1528,0
|
|
20231206,161100,151440534,1528,1528,1528,1528,0
|
|
20231206,161000,151440534,1528,1528,1528,1528,0
|
|
20231206,160900,151440534,1528,1528,1528,1528,0
|
|
20231206,160800,151440534,1528,1528,1528,1528,0
|
|
20231206,160700,151440534,1528,1528,1528,1528,0
|
|
20231206,160600,151440534,1528,1528,1528,1528,0
|
|
20231206,160500,151440534,1528,1528,1528,1528,0
|
|
20231206,160400,151440534,1528,1528,1528,1528,0
|
|
20231206,160300,151440534,1528,1528,1528,1528,0
|
|
20231206,160200,151440534,1528,1528,1528,1528,0
|
|
20231206,160100,151440534,1528,1528,1528,1528,0
|
|
20231206,160000,151440534,1528,1528,1528,1528,0
|
|
20231206,155900,151440534,1528,1528,1528,1528,597
|
|
20231206,155800,151440534,1528,1528,1528,1528,0
|
|
20231206,155700,151440534,1528,1528,1528,1528,0
|
|
20231206,155600,151440534,1528,1528,1528,1528,0
|
|
20231206,155500,151440534,1528,1528,1528,1528,0
|
|
20231206,155400,151440534,1528,1528,1528,1528,0
|
|
20231206,155300,151440534,1528,1528,1528,1528,0
|
|
20231206,155200,151440534,1528,1528,1528,1528,0
|
|
20231206,155100,151440534,1528,1528,1528,1528,0
|
|
20231206,155000,151440534,1528,1528,1528,1528,0
|
|
20231206,154900,151440534,1528,1528,1528,1528,0
|
|
20231206,154800,151440534,1528,1528,1528,1528,0
|
|
20231206,154700,151440534,1528,1528,1528,1528,0
|
|
20231206,154600,151440534,1528,1528,1528,1528,0
|
|
20231206,154500,151440534,1528,1528,1528,1528,0
|
|
20231206,154400,151440534,1528,1528,1528,1528,0
|
|
20231206,154300,151440534,1528,1528,1528,1528,0
|
|
20231206,154200,151440534,1528,1528,1528,1528,0
|
|
20231206,154100,151440534,1528,1528,1528,1528,0
|
|
20231206,154000,151440534,1528,1528,1528,1528,0
|
|
20231206,153900,151440534,1528,1528,1528,1528,0
|
|
20231206,153800,151440534,1528,1528,1528,1528,0
|
|
20231206,153700,151440534,1528,1528,1528,1528,0
|
|
20231206,153600,151440534,1528,1528,1528,1528,0
|
|
20231206,153500,151440534,1528,1528,1528,1528,0
|
|
20231206,153400,151440534,1528,1528,1528,1528,0
|
|
20231206,153300,151440534,1528,1528,1528,1528,0
|
|
20231206,153200,151440534,1528,1528,1528,1528,0
|
|
20231206,153100,151440534,1528,1528,1528,1528,0
|
|
20231206,153000,151440534,1528,1528,1528,1528,597
|
|
20231206,152900,150528318,1530,1530,1530,1530,0
|
|
20231206,152800,150528318,1530,1530,1530,1530,0
|
|
20231206,152700,150528318,1530,1530,1530,1530,0
|
|
20231206,152600,150528318,1530,1530,1530,1530,0
|
|
20231206,152500,150528318,1530,1530,1530,1530,0
|
|
20231206,152400,150528318,1530,1530,1530,1530,0
|
|
20231206,152300,150528318,1530,1530,1530,1530,0
|
|
20231206,152200,150528318,1530,1530,1530,1530,0
|
|
20231206,152100,150528318,1530,1530,1530,1530,0
|
|
20231206,152000,150528318,1530,1530,1530,1530,0
|
|
20231206,151900,150528318,1530,1515,1530,1508,294
|
|
20231206,151800,150080925,1510,1507,1510,1507,13945
|
|
20231206,151700,129052275,1507,1505,1507,1505,7272
|
|
20231206,151600,118100652,1507,1507,1507,1507,0
|
|
20231206,151500,118100652,1507,1506,1507,1504,2999
|
|
20231206,151400,113585155,1506,1506,1506,1506,0
|
|
20231206,151300,113585155,1506,1506,1506,1506,0
|
|
20231206,151200,113585155,1506,1500,1506,1500,2002
|
|
20231206,151100,110573763,1500,1493,1500,1493,7328
|
|
20231206,151000,99619843,1493,1498,1499,1493,5532
|
|
20231206,150900,91343106,1493,1493,1493,1493,1888
|
|
20231206,150800,88524322,1494,1494,1494,1494,0
|
|
20231206,150700,88524322,1494,1494,1494,1494,1000
|
|
20231206,150600,87030322,1498,1498,1498,1498,1
|
|
20231206,150500,87028824,1494,1494,1494,1494,1
|
|
20231206,150400,87027330,1494,1494,1494,1494,0
|
|
20231206,150300,87027330,1494,1494,1498,1494,427
|
|
20231206,150200,86388240,1493,1493,1493,1493,0
|
|
20231206,150100,86388240,1493,1497,1497,1493,17002
|
|
20231206,150000,60999833,1497,1497,1497,1497,1022
|
|
20231206,145900,59469899,1494,1494,1494,1494,0
|
|
20231206,145800,59469899,1494,1494,1494,1494,1
|
|
20231206,145700,59468405,1494,1495,1495,1494,504
|
|
20231206,145600,58715040,1495,1495,1495,1495,4
|
|
20231206,145500,58709060,1495,1495,1495,1495,4
|
|
20231206,145400,58703080,1495,1497,1497,1495,805
|
|
20231206,145300,57499143,1496,1496,1496,1496,4
|
|
20231206,145200,57493159,1496,1496,1496,1496,0
|
|
20231206,145100,57493159,1496,1496,1496,1496,0
|
|
20231206,145000,57493159,1496,1496,1496,1496,4
|
|
20231206,144900,57487175,1497,1497,1497,1497,0
|
|
20231206,144800,57487175,1497,1497,1497,1497,0
|
|
20231206,144700,57487175,1497,1497,1497,1497,0
|
|
20231206,144600,57487175,1497,1497,1497,1497,0
|
|
20231206,144500,57487175,1497,1497,1497,1497,3
|
|
20231206,144400,57482684,1497,1497,1497,1497,7
|
|
20231206,144300,57472205,1497,1497,1497,1497,0
|
|
20231206,144200,57472205,1497,1497,1497,1497,0
|
|
20231206,144100,57472205,1497,1497,1497,1497,0
|
|
20231206,144000,57472205,1497,1497,1497,1497,3
|
|
20231206,143900,57467714,1497,1497,1497,1497,3
|
|
20231206,143800,57463223,1497,1497,1497,1497,1
|
|
20231206,143700,57461726,1494,1494,1494,1494,0
|
|
20231206,143600,57461726,1494,1494,1494,1494,0
|
|
20231206,143500,57461726,1494,1494,1494,1494,668
|
|
20231206,143400,56463734,1497,1497,1497,1497,0
|
|
20231206,143300,56463734,1497,1497,1497,1497,0
|
|
20231206,143200,56463734,1497,1497,1497,1497,0
|
|
20231206,143100,56463734,1497,1497,1497,1497,0
|
|
20231206,143000,56463734,1497,1497,1497,1497,0
|
|
20231206,142900,56463734,1497,1497,1497,1497,1
|
|
20231206,142800,56462237,1494,1494,1494,1494,0
|
|
20231206,142700,56462237,1494,1494,1494,1494,116
|
|
20231206,142600,56288933,1493,1493,1493,1493,0
|
|
20231206,142500,56288933,1493,1493,1493,1493,0
|
|
20231206,142400,56288933,1493,1493,1493,1493,0
|
|
20231206,142300,56288933,1493,1493,1493,1493,0
|
|
20231206,142200,56288933,1493,1493,1493,1493,0
|
|
20231206,142100,56288933,1493,1493,1493,1493,0
|
|
20231206,142000,56288933,1493,1493,1493,1493,0
|
|
20231206,141900,56288933,1493,1493,1493,1493,0
|
|
20231206,141800,56288933,1493,1493,1493,1493,0
|
|
20231206,141700,56288933,1493,1493,1493,1493,0
|
|
20231206,141600,56288933,1493,1493,1493,1493,0
|
|
20231206,141500,56288933,1493,1493,1493,1493,0
|
|
20231206,141400,56288933,1493,1493,1493,1493,0
|
|
20231206,141300,56288933,1493,1493,1493,1493,0
|
|
20231206,141200,56288933,1493,1493,1493,1493,0
|
|
20231206,141100,56288933,1493,1493,1493,1493,2
|
|
20231206,141000,56285947,1494,1494,1494,1494,0
|
|
20231206,140900,56285947,1494,1494,1494,1494,0
|
|
20231206,140800,56285947,1494,1494,1494,1494,0
|
|
20231206,140700,56285947,1494,1494,1494,1494,0
|
|
20231206,140600,56285947,1494,1494,1494,1494,0
|
|
20231206,140500,56285947,1494,1494,1494,1494,0
|
|
20231206,140400,56285947,1494,1494,1494,1494,0
|
|
20231206,140300,56285947,1494,1494,1494,1494,0
|
|
20231206,140200,56285947,1494,1494,1494,1494,0
|
|
20231206,140100,56285947,1494,1494,1494,1494,0
|
|
20231206,140000,56285947,1494,1494,1494,1494,200
|
|
20231206,135900,55987147,1494,1494,1494,1494,30
|
|
20231206,135800,55942327,1494,1494,1494,1494,1412
|
|
20231206,135700,53832799,1497,1497,1497,1497,0
|
|
20231206,135600,53832799,1497,1497,1497,1497,0
|
|
20231206,135500,53832799,1497,1497,1497,1497,830
|
|
20231206,135400,52590289,1498,1497,1498,1497,185
|
|
20231206,135300,52313274,1498,1498,1498,1498,200
|
|
20231206,135200,52013674,1498,1499,1499,1498,33
|
|
20231206,135100,51964229,1500,1500,1500,1500,0
|
|
20231206,135000,51964229,1500,1500,1500,1500,0
|
|
20231206,134900,51964229,1500,1500,1500,1500,0
|
|
20231206,134800,51964229,1500,1500,1500,1500,5
|
|
20231206,134700,51956729,1500,1500,1500,1500,1
|
|
20231206,134600,51955229,1500,1500,1500,1500,0
|
|
20231206,134500,51955229,1500,1500,1500,1500,0
|
|
20231206,134400,51955229,1500,1500,1500,1500,0
|
|
20231206,134300,51955229,1500,1500,1500,1500,0
|
|
20231206,134200,51955229,1500,1500,1500,1500,0
|
|
20231206,134100,51955229,1500,1500,1500,1500,0
|
|
20231206,134000,51955229,1500,1500,1500,1500,0
|
|
20231206,133900,51955229,1500,1500,1500,1500,592
|
|
20231206,133800,51067229,1500,1500,1500,1500,0
|
|
20231206,133700,51067229,1500,1500,1500,1500,0
|
|
20231206,133600,51067229,1500,1500,1500,1500,1
|
|
20231206,133500,51065729,1497,1497,1497,1497,1
|
|
20231206,133400,51064232,1500,1500,1500,1500,2
|
|
20231206,133300,51061232,1500,1500,1500,1500,0
|
|
20231206,133200,51061232,1500,1500,1500,1500,0
|
|
20231206,133100,51061232,1500,1500,1500,1500,0
|
|
20231206,133000,51061232,1500,1500,1500,1500,0
|
|
20231206,132900,51061232,1500,1500,1500,1500,0
|
|
20231206,132800,51061232,1500,1500,1500,1500,0
|
|
20231206,132700,51061232,1500,1500,1500,1500,0
|
|
20231206,132600,51061232,1500,1500,1500,1500,0
|
|
20231206,132500,51061232,1500,1500,1500,1500,0
|
|
20231206,132400,51061232,1500,1500,1500,1500,0
|
|
20231206,132300,51061232,1500,1500,1500,1500,0
|
|
20231206,132200,51061232,1500,1500,1500,1500,0
|
|
20231206,132100,51061232,1500,1500,1500,1500,0
|
|
20231206,132000,51061232,1500,1500,1500,1500,0
|
|
20231206,131900,51061232,1500,1500,1500,1500,0
|
|
20231206,131800,51061232,1500,1500,1500,1500,0
|
|
20231206,131700,51061232,1500,1500,1500,1500,0
|
|
20231206,131600,51061232,1500,1500,1500,1500,0
|
|
20231206,131500,51061232,1500,1500,1500,1500,0
|
|
20231206,131400,51061232,1500,1500,1500,1500,0
|
|
20231206,131300,51061232,1500,1500,1500,1500,0
|
|
20231206,131200,51061232,1500,1500,1500,1500,0
|
|
20231206,131100,51061232,1500,1500,1500,1500,0
|
|
20231206,131000,51061232,1500,1500,1500,1500,0
|
|
20231206,130900,51061232,1500,1500,1500,1500,0
|
|
20231206,130800,51061232,1500,1500,1500,1500,1
|
|
20231206,130700,51059732,1497,1497,1497,1497,1000
|
|
20231206,130600,49562732,1497,1497,1497,1497,0
|
|
20231206,130500,49562732,1497,1497,1497,1497,0
|
|
20231206,130400,49562732,1497,1497,1497,1497,0
|
|
20231206,130300,49562732,1497,1497,1497,1497,34
|
|
20231206,130200,49511834,1500,1500,1500,1500,0
|
|
20231206,130100,49511834,1500,1500,1500,1500,0
|
|
20231206,130000,49511834,1500,1500,1500,1500,0
|
|
20231206,125900,49511834,1500,1500,1500,1500,0
|
|
20231206,125800,49511834,1500,1500,1500,1500,0
|
|
20231206,125700,49511834,1500,1500,1500,1500,0
|
|
20231206,125600,49511834,1500,1500,1500,1500,10
|
|
20231206,125500,49496834,1500,1500,1500,1500,0
|
|
20231206,125400,49496834,1500,1500,1500,1500,0
|
|
20231206,125300,49496834,1500,1500,1500,1500,10
|
|
20231206,125200,49481834,1497,1497,1497,1497,398
|
|
20231206,125100,48886028,1497,1497,1497,1497,0
|
|
20231206,125000,48886028,1497,1497,1497,1497,0
|
|
20231206,124900,48886028,1497,1497,1497,1497,10
|
|
20231206,124800,48871058,1492,1492,1492,1492,0
|
|
20231206,124700,48871058,1492,1492,1492,1492,0
|
|
20231206,124600,48871058,1492,1497,1497,1492,340
|
|
20231206,124500,48363728,1497,1497,1497,1497,0
|
|
20231206,124400,48363728,1497,1497,1497,1497,0
|
|
20231206,124300,48363728,1497,1497,1497,1497,0
|
|
20231206,124200,48363728,1497,1497,1497,1497,1000
|
|
20231206,124100,46866728,1497,1493,1497,1493,163
|
|
20231206,124000,46623365,1493,1493,1493,1493,0
|
|
20231206,123900,46623365,1493,1493,1493,1493,0
|
|
20231206,123800,46623365,1493,1493,1493,1493,0
|
|
20231206,123700,46623365,1493,1493,1493,1493,0
|
|
20231206,123600,46623365,1493,1493,1493,1493,0
|
|
20231206,123500,46623365,1493,1493,1493,1493,0
|
|
20231206,123400,46623365,1493,1493,1493,1493,0
|
|
20231206,123300,46623365,1493,1493,1493,1493,0
|
|
20231206,123200,46623365,1493,1493,1493,1493,0
|
|
20231206,123100,46623365,1493,1493,1493,1493,0
|
|
20231206,123000,46623365,1493,1493,1493,1493,838
|
|
20231206,122900,45372231,1497,1497,1497,1497,0
|
|
20231206,122800,45372231,1497,1497,1497,1497,0
|
|
20231206,122700,45372231,1497,1497,1497,1497,0
|
|
20231206,122600,45372231,1497,1497,1497,1497,2
|
|
20231206,122500,45369237,1497,1497,1497,1497,0
|
|
20231206,122400,45369237,1497,1497,1497,1497,52
|
|
20231206,122300,45291393,1492,1492,1492,1492,0
|
|
20231206,122200,45291393,1492,1492,1492,1492,0
|
|
20231206,122100,45291393,1492,1492,1492,1492,1
|
|
20231206,122000,45289901,1490,1490,1490,1490,0
|
|
20231206,121900,45289901,1490,1490,1490,1490,0
|
|
20231206,121800,45289901,1490,1490,1490,1490,0
|
|
20231206,121700,45289901,1490,1490,1490,1490,0
|
|
20231206,121600,45289901,1490,1490,1490,1490,0
|
|
20231206,121500,45289901,1490,1490,1490,1490,0
|
|
20231206,121400,45289901,1490,1490,1490,1490,0
|
|
20231206,121300,45289901,1490,1490,1490,1490,0
|
|
20231206,121200,45289901,1490,1490,1490,1490,0
|
|
20231206,121100,45289901,1490,1490,1490,1490,0
|
|
20231206,121000,45289901,1490,1490,1490,1490,0
|
|
20231206,120900,45289901,1490,1490,1490,1490,0
|
|
20231206,120800,45289901,1490,1490,1490,1490,0
|
|
20231206,120700,45289901,1490,1490,1490,1490,0
|
|
20231206,120600,45289901,1490,1490,1490,1490,1
|
|
20231206,120500,45288411,1490,1490,1490,1490,0
|
|
20231206,120400,45288411,1490,1490,1490,1490,0
|
|
20231206,120300,45288411,1490,1490,1490,1490,0
|
|
20231206,120200,45288411,1490,1490,1490,1490,0
|
|
20231206,120100,45288411,1490,1490,1490,1490,0
|
|
20231206,120000,45288411,1490,1490,1490,1490,0
|
|
20231206,115900,45288411,1490,1490,1490,1490,0
|
|
20231206,115800,45288411,1490,1490,1490,1490,0
|
|
20231206,115700,45288411,1490,1490,1490,1490,0
|
|
20231206,115600,45288411,1490,1490,1490,1490,0
|
|
20231206,115500,45288411,1490,1490,1490,1490,576
|
|
20231206,115400,44430171,1491,1491,1491,1491,0
|
|
20231206,115300,44430171,1491,1491,1491,1491,0
|
|
20231206,115200,44430171,1491,1491,1491,1491,0
|
|
20231206,115100,44430171,1491,1491,1491,1491,0
|
|
20231206,115000,44430171,1491,1491,1491,1491,0
|
|
20231206,114900,44430171,1491,1491,1491,1491,0
|
|
20231206,114800,44430171,1491,1491,1491,1491,500
|
|
20231206,114700,43684671,1491,1491,1491,1491,0
|
|
20231206,114600,43684671,1491,1491,1491,1491,0
|
|
20231206,114500,43684671,1491,1491,1491,1491,0
|
|
20231206,114400,43684671,1491,1491,1491,1491,0
|
|
20231206,114300,43684671,1491,1491,1491,1491,24
|
|
20231206,114200,43648887,1497,1497,1497,1497,0
|
|
20231206,114100,43648887,1497,1497,1497,1497,0
|
|
20231206,114000,43648887,1497,1497,1497,1497,0
|
|
20231206,113900,43648887,1497,1497,1497,1497,0
|
|
20231206,113800,43648887,1497,1497,1497,1497,0
|
|
20231206,113700,43648887,1497,1491,1497,1491,301
|
|
20231206,113600,43200090,1491,1491,1491,1491,0
|
|
20231206,113500,43200090,1491,1491,1491,1491,5
|
|
20231206,113400,43192635,1491,1491,1491,1491,0
|
|
20231206,113300,43192635,1491,1491,1491,1491,130
|
|
20231206,113200,42998805,1495,1495,1495,1495,0
|
|
20231206,113100,42998805,1495,1495,1495,1495,0
|
|
20231206,113000,42998805,1495,1495,1495,1495,0
|
|
20231206,112900,42998805,1495,1495,1495,1495,0
|
|
20231206,112800,42998805,1495,1495,1495,1495,185
|
|
20231206,112700,42722230,1495,1495,1495,1495,15
|
|
20231206,112600,42699805,1495,1495,1495,1495,0
|
|
20231206,112500,42699805,1495,1495,1495,1495,0
|
|
20231206,112400,42699805,1495,1495,1495,1495,0
|
|
20231206,112300,42699805,1495,1495,1495,1495,0
|
|
20231206,112200,42699805,1495,1495,1495,1495,0
|
|
20231206,112100,42699805,1495,1495,1495,1495,0
|
|
20231206,112000,42699805,1495,1495,1495,1495,0
|
|
20231206,111900,42699805,1495,1495,1495,1495,0
|
|
20231206,111800,42699805,1495,1495,1495,1495,0
|
|
20231206,111700,42699805,1495,1495,1495,1495,0
|
|
20231206,111600,42699805,1495,1495,1495,1495,259
|
|
20231206,111500,42312600,1495,1495,1495,1495,0
|
|
20231206,111400,42312600,1495,1495,1495,1495,0
|
|
20231206,111300,42312600,1495,1496,1496,1495,535
|
|
20231206,111200,41512766,1496,1496,1496,1496,0
|
|
20231206,111100,41512766,1496,1496,1496,1496,0
|
|
20231206,111000,41512766,1496,1496,1496,1496,0
|
|
20231206,110900,41512766,1496,1496,1496,1496,0
|
|
20231206,110800,41512766,1496,1496,1496,1496,0
|
|
20231206,110700,41512766,1496,1496,1496,1496,0
|
|
20231206,110600,41512766,1496,1496,1496,1496,0
|
|
20231206,110500,41512766,1496,1496,1496,1496,0
|
|
20231206,110400,41512766,1496,1496,1496,1496,2
|
|
20231206,110300,41509774,1497,1497,1497,1497,0
|
|
20231206,110200,41509774,1497,1497,1497,1497,0
|
|
20231206,110100,41509774,1497,1497,1497,1497,2
|
|
20231206,110000,41506780,1496,1496,1496,1496,0
|
|
20231206,105900,41506780,1496,1496,1496,1496,0
|
|
20231206,105800,41506780,1496,1496,1496,1496,0
|
|
20231206,105700,41506780,1496,1496,1496,1496,200
|
|
20231206,105600,41207580,1496,1496,1496,1496,441
|
|
20231206,105500,40547844,1491,1491,1491,1491,91
|
|
20231206,105400,40412163,1496,1496,1496,1496,0
|
|
20231206,105300,40412163,1496,1496,1496,1496,0
|
|
20231206,105200,40412163,1496,1496,1496,1496,0
|
|
20231206,105100,40412163,1496,1496,1496,1496,0
|
|
20231206,105000,40412163,1496,1496,1496,1496,3
|
|
20231206,104900,40407675,1496,1496,1496,1496,0
|
|
20231206,104800,40407675,1496,1496,1496,1496,0
|
|
20231206,104700,40407675,1496,1496,1496,1496,9
|
|
20231206,104600,40394211,1496,1496,1496,1496,0
|
|
20231206,104500,40394211,1496,1496,1496,1496,0
|
|
20231206,104400,40394211,1496,1496,1496,1496,0
|
|
20231206,104300,40394211,1496,1496,1496,1496,1
|
|
20231206,104200,40392715,1496,1496,1496,1496,2
|
|
20231206,104100,40389723,1496,1496,1496,1496,0
|
|
20231206,104000,40389723,1496,1496,1496,1496,0
|
|
20231206,103900,40389723,1496,1496,1496,1496,0
|
|
20231206,103800,40389723,1496,1496,1496,1496,0
|
|
20231206,103700,40389723,1496,1496,1496,1496,0
|
|
20231206,103600,40389723,1496,1496,1496,1496,0
|
|
20231206,103500,40389723,1496,1496,1496,1496,0
|
|
20231206,103400,40389723,1496,1495,1496,1495,4
|
|
20231206,103300,40383741,1496,1496,1496,1496,0
|
|
20231206,103200,40383741,1496,1496,1496,1496,3
|
|
20231206,103100,40379253,1496,1490,1496,1490,802
|
|
20231206,103000,39184261,1496,1496,1496,1496,0
|
|
20231206,102900,39184261,1496,1496,1496,1496,0
|
|
20231206,102800,39184261,1496,1496,1496,1496,2
|
|
20231206,102700,39181269,1490,1490,1490,1490,50
|
|
20231206,102600,39106769,1496,1496,1496,1496,0
|
|
20231206,102500,39106769,1496,1496,1496,1496,0
|
|
20231206,102400,39106769,1496,1496,1496,1496,2
|
|
20231206,102300,39103777,1496,1496,1496,1496,0
|
|
20231206,102200,39103777,1496,1496,1496,1496,2
|
|
20231206,102100,39100785,1496,1496,1496,1496,0
|
|
20231206,102000,39100785,1496,1496,1496,1496,2
|
|
20231206,101900,39097793,1496,1496,1496,1496,0
|
|
20231206,101800,39097793,1496,1486,1496,1486,6
|
|
20231206,101700,39088828,1486,1495,1495,1486,330
|
|
20231206,101600,38596459,1497,1497,1497,1497,0
|
|
20231206,101500,38596459,1497,1496,1497,1495,51
|
|
20231206,101400,38520211,1495,1495,1495,1495,1600
|
|
20231206,101300,36128211,1495,1495,1495,1495,125
|
|
20231206,101200,35941336,1495,1495,1495,1495,0
|
|
20231206,101100,35941336,1495,1495,1495,1495,0
|
|
20231206,101000,35941336,1495,1495,1495,1495,1
|
|
20231206,100900,35939841,1492,1492,1492,1492,5
|
|
20231206,100800,35932381,1494,1494,1494,1494,0
|
|
20231206,100700,35932381,1494,1494,1494,1494,431
|
|
20231206,100600,35288467,1494,1494,1494,1494,0
|
|
20231206,100500,35288467,1494,1494,1494,1494,0
|
|
20231206,100400,35288467,1494,1494,1494,1494,0
|
|
20231206,100300,35288467,1494,1494,1494,1494,0
|
|
20231206,100200,35288467,1494,1494,1494,1494,0
|
|
20231206,100100,35288467,1494,1494,1494,1494,0
|
|
20231206,100000,35288467,1494,1494,1494,1494,1
|
|
20231206,095900,35286973,1482,1482,1482,1482,5
|
|
20231206,095800,35279563,1480,1490,1490,1480,2400
|
|
20231206,095700,31722706,1500,1500,1500,1500,1
|
|
20231206,095600,31721206,1490,1490,1490,1490,100
|
|
20231206,095500,31572206,1500,1500,1500,1500,0
|
|
20231206,095400,31572206,1500,1500,1500,1500,0
|
|
20231206,095300,31572206,1500,1500,1500,1500,0
|
|
20231206,095200,31572206,1500,1500,1500,1500,0
|
|
20231206,095100,31572206,1500,1500,1500,1500,0
|
|
20231206,095000,31572206,1500,1500,1500,1500,0
|
|
20231206,094900,31572206,1500,1500,1500,1500,0
|
|
20231206,094800,31572206,1500,1500,1500,1500,0
|
|
20231206,094700,31572206,1500,1500,1500,1500,0
|
|
20231206,094600,31572206,1500,1500,1500,1500,0
|
|
20231206,094500,31572206,1500,1500,1500,1500,1
|
|
20231206,094400,31570706,1500,1500,1500,1500,650
|
|
20231206,094300,30595706,1500,1499,1500,1499,30
|
|
20231206,094200,30550731,1488,1488,1488,1488,25
|
|
20231206,094100,30513531,1488,1488,1488,1488,150
|
|
20231206,094000,30290331,1488,1488,1488,1488,54
|
|
20231206,093900,30209979,1488,1488,1488,1488,400
|
|
20231206,093800,29614779,1488,1490,1490,1488,8396
|
|
20231206,093700,17119976,1500,1500,1500,1500,12
|
|
20231206,093600,17101976,1500,1500,1500,1500,7
|
|
20231206,093500,17091476,1501,1506,1506,1500,3802
|
|
20231206,093400,11387649,1507,1507,1507,1507,1
|
|
20231206,093300,11386142,1506,1501,1506,1501,3
|
|
20231206,093200,11381629,1507,1501,1507,1501,1001
|
|
20231206,093100,9879122,1501,1501,1501,1501,2
|
|
20231206,093000,9876120,1507,1507,1507,1507,0
|
|
20231206,092900,9876120,1507,1501,1507,1501,167
|
|
20231206,092800,9625447,1504,1504,1504,1504,300
|
|
20231206,092700,9174247,1505,1505,1505,1505,0
|
|
20231206,092600,9174247,1505,1505,1505,1505,0
|
|
20231206,092500,9174247,1505,1505,1505,1505,0
|
|
20231206,092400,9174247,1505,1505,1505,1505,0
|
|
20231206,092300,9174247,1505,1505,1505,1505,0
|
|
20231206,092200,9174247,1505,1503,1505,1503,1772
|
|
20231206,092100,6509287,1504,1504,1504,1504,0
|
|
20231206,092000,6509287,1504,1504,1504,1504,0
|
|
20231206,091900,6509287,1504,1504,1504,1504,0
|
|
20231206,091800,6509287,1504,1504,1504,1504,0
|
|
20231206,091700,6509287,1504,1504,1504,1504,0
|
|
20231206,091600,6509287,1504,1501,1504,1501,203
|
|
20231206,091500,6204575,1504,1504,1504,1504,2
|
|
20231206,091400,6201567,1504,1504,1504,1504,0
|
|
20231206,091300,6201567,1504,1504,1504,1504,0
|
|
20231206,091200,6201567,1504,1504,1504,1504,1
|
|
20231206,091100,6200063,1500,1500,1500,1500,334
|
|
20231206,091000,5699063,1504,1504,1504,1504,7
|
|
20231206,090900,5688535,1500,1495,1500,1495,2333
|
|
20231206,090800,2191769,1495,1495,1495,1495,0
|
|
20231206,090700,2191769,1495,1495,1495,1495,0
|
|
20231206,090600,2191769,1495,1495,1495,1495,0
|
|
20231206,090500,2191769,1495,1488,1495,1488,11
|
|
20231206,090400,2175394,1489,1489,1489,1489,0
|
|
20231206,090300,2175394,1489,1488,1489,1488,424
|
|
20231206,090200,1544088,1488,1488,1488,1488,0
|
|
20231206,090100,1544088,1488,1488,1488,1488,5
|
|
20231206,090000,1536648,1489,1489,1489,1489,1032
|