602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,185900,194338191,1500,1500,1500,1500,751
|
|
20231207,185800,194338191,1500,1500,1500,1500,0
|
|
20231207,185700,194338191,1500,1500,1500,1500,0
|
|
20231207,185600,194338191,1500,1500,1500,1500,0
|
|
20231207,185500,194338191,1500,1500,1500,1500,0
|
|
20231207,185400,194338191,1500,1500,1500,1500,0
|
|
20231207,185300,194338191,1500,1500,1500,1500,0
|
|
20231207,185200,194338191,1500,1500,1500,1500,0
|
|
20231207,185100,194338191,1500,1500,1500,1500,0
|
|
20231207,185000,194338191,1500,1500,1500,1500,0
|
|
20231207,184900,194338191,1500,1500,1500,1500,0
|
|
20231207,184800,194338191,1500,1500,1500,1500,0
|
|
20231207,184700,194338191,1500,1500,1500,1500,0
|
|
20231207,184600,194338191,1500,1500,1500,1500,0
|
|
20231207,184500,194338191,1500,1500,1500,1500,0
|
|
20231207,184400,194338191,1500,1500,1500,1500,0
|
|
20231207,184300,194338191,1500,1500,1500,1500,0
|
|
20231207,184200,194338191,1500,1500,1500,1500,0
|
|
20231207,184100,194338191,1500,1500,1500,1500,0
|
|
20231207,184000,194338191,1500,1500,1500,1500,0
|
|
20231207,183900,194338191,1500,1500,1500,1500,0
|
|
20231207,183800,194338191,1500,1500,1500,1500,0
|
|
20231207,183700,194338191,1500,1500,1500,1500,0
|
|
20231207,183600,194338191,1500,1500,1500,1500,0
|
|
20231207,183500,194338191,1500,1500,1500,1500,0
|
|
20231207,183400,194338191,1500,1500,1500,1500,0
|
|
20231207,183300,194338191,1500,1500,1500,1500,0
|
|
20231207,183200,194338191,1500,1500,1500,1500,0
|
|
20231207,183100,194338191,1500,1500,1500,1500,0
|
|
20231207,183000,194338191,1500,1500,1500,1500,0
|
|
20231207,182900,194338191,1500,1500,1500,1500,751
|
|
20231207,182800,194338191,1500,1500,1500,1500,0
|
|
20231207,182700,194338191,1500,1500,1500,1500,0
|
|
20231207,182600,194338191,1500,1500,1500,1500,0
|
|
20231207,182500,194338191,1500,1500,1500,1500,0
|
|
20231207,182400,194338191,1500,1500,1500,1500,0
|
|
20231207,182300,194338191,1500,1500,1500,1500,0
|
|
20231207,182200,194338191,1500,1500,1500,1500,0
|
|
20231207,182100,194338191,1500,1500,1500,1500,0
|
|
20231207,182000,194338191,1500,1500,1500,1500,0
|
|
20231207,181900,194338191,1500,1500,1500,1500,0
|
|
20231207,181800,194338191,1500,1500,1500,1500,0
|
|
20231207,181700,194338191,1500,1500,1500,1500,0
|
|
20231207,181600,194338191,1500,1500,1500,1500,0
|
|
20231207,181500,194338191,1500,1500,1500,1500,0
|
|
20231207,181400,194338191,1500,1500,1500,1500,0
|
|
20231207,181300,194338191,1500,1500,1500,1500,0
|
|
20231207,181200,194338191,1500,1500,1500,1500,0
|
|
20231207,181100,194338191,1500,1500,1500,1500,0
|
|
20231207,181000,194338191,1500,1500,1500,1500,0
|
|
20231207,180900,194338191,1500,1500,1500,1500,0
|
|
20231207,180800,194338191,1500,1500,1500,1500,0
|
|
20231207,180700,194338191,1500,1500,1500,1500,0
|
|
20231207,180600,194338191,1500,1500,1500,1500,0
|
|
20231207,180500,194338191,1500,1500,1500,1500,0
|
|
20231207,180400,194338191,1500,1500,1500,1500,0
|
|
20231207,180300,194338191,1500,1500,1500,1500,0
|
|
20231207,180200,194338191,1500,1500,1500,1500,0
|
|
20231207,180100,194338191,1500,1500,1500,1500,0
|
|
20231207,180000,194338191,1500,1500,1500,1500,0
|
|
20231207,175900,194338191,1500,1500,1500,1500,751
|
|
20231207,175800,194338191,1500,1500,1500,1500,0
|
|
20231207,175700,194338191,1500,1500,1500,1500,0
|
|
20231207,175600,194338191,1500,1500,1500,1500,0
|
|
20231207,175500,194338191,1500,1500,1500,1500,0
|
|
20231207,175400,194338191,1500,1500,1500,1500,0
|
|
20231207,175300,194338191,1500,1500,1500,1500,0
|
|
20231207,175200,194338191,1500,1500,1500,1500,0
|
|
20231207,175100,194338191,1500,1500,1500,1500,0
|
|
20231207,175000,194338191,1500,1500,1500,1500,0
|
|
20231207,174900,194338191,1500,1500,1500,1500,0
|
|
20231207,174800,194338191,1500,1500,1500,1500,0
|
|
20231207,174700,194338191,1500,1500,1500,1500,0
|
|
20231207,174600,194338191,1500,1500,1500,1500,0
|
|
20231207,174500,194338191,1500,1500,1500,1500,0
|
|
20231207,174400,194338191,1500,1500,1500,1500,0
|
|
20231207,174300,194338191,1500,1500,1500,1500,0
|
|
20231207,174200,194338191,1500,1500,1500,1500,0
|
|
20231207,174100,194338191,1500,1500,1500,1500,0
|
|
20231207,174000,194338191,1500,1500,1500,1500,0
|
|
20231207,173900,194338191,1500,1500,1500,1500,0
|
|
20231207,173800,194338191,1500,1500,1500,1500,0
|
|
20231207,173700,194338191,1500,1500,1500,1500,0
|
|
20231207,173600,194338191,1500,1500,1500,1500,0
|
|
20231207,173500,194338191,1500,1500,1500,1500,0
|
|
20231207,173400,194338191,1500,1500,1500,1500,0
|
|
20231207,173300,194338191,1500,1500,1500,1500,0
|
|
20231207,173200,194338191,1500,1500,1500,1500,0
|
|
20231207,173100,194338191,1500,1500,1500,1500,0
|
|
20231207,173000,194338191,1500,1500,1500,1500,0
|
|
20231207,172900,194338191,1500,1500,1500,1500,751
|
|
20231207,172800,194338191,1500,1500,1500,1500,0
|
|
20231207,172700,194338191,1500,1500,1500,1500,0
|
|
20231207,172600,194338191,1500,1500,1500,1500,0
|
|
20231207,172500,194338191,1500,1500,1500,1500,0
|
|
20231207,172400,194338191,1500,1500,1500,1500,0
|
|
20231207,172300,194338191,1500,1500,1500,1500,0
|
|
20231207,172200,194338191,1500,1500,1500,1500,0
|
|
20231207,172100,194338191,1500,1500,1500,1500,0
|
|
20231207,172000,194338191,1500,1500,1500,1500,0
|
|
20231207,171900,194338191,1500,1500,1500,1500,0
|
|
20231207,171800,194338191,1500,1500,1500,1500,0
|
|
20231207,171700,194338191,1500,1500,1500,1500,0
|
|
20231207,171600,194338191,1500,1500,1500,1500,0
|
|
20231207,171500,194338191,1500,1500,1500,1500,0
|
|
20231207,171400,194338191,1500,1500,1500,1500,0
|
|
20231207,171300,194338191,1500,1500,1500,1500,0
|
|
20231207,171200,194338191,1500,1500,1500,1500,0
|
|
20231207,171100,194338191,1500,1500,1500,1500,0
|
|
20231207,171000,194338191,1500,1500,1500,1500,0
|
|
20231207,170900,194338191,1500,1500,1500,1500,0
|
|
20231207,170800,194338191,1500,1500,1500,1500,0
|
|
20231207,170700,194338191,1500,1500,1500,1500,0
|
|
20231207,170600,194338191,1500,1500,1500,1500,0
|
|
20231207,170500,194338191,1500,1500,1500,1500,0
|
|
20231207,170400,194338191,1500,1500,1500,1500,0
|
|
20231207,170300,194338191,1500,1500,1500,1500,0
|
|
20231207,170200,194338191,1500,1500,1500,1500,0
|
|
20231207,170100,194338191,1500,1500,1500,1500,0
|
|
20231207,170000,194338191,1500,1500,1500,1500,0
|
|
20231207,165900,194338191,1500,1500,1500,1500,751
|
|
20231207,165800,194338191,1500,1500,1500,1500,0
|
|
20231207,165700,194338191,1500,1500,1500,1500,0
|
|
20231207,165600,194338191,1500,1500,1500,1500,0
|
|
20231207,165500,194338191,1500,1500,1500,1500,0
|
|
20231207,165400,194338191,1500,1500,1500,1500,0
|
|
20231207,165300,194338191,1500,1500,1500,1500,0
|
|
20231207,165200,194338191,1500,1500,1500,1500,0
|
|
20231207,165100,194338191,1500,1500,1500,1500,0
|
|
20231207,165000,194338191,1500,1500,1500,1500,0
|
|
20231207,164900,194338191,1500,1500,1500,1500,0
|
|
20231207,164800,194338191,1500,1500,1500,1500,0
|
|
20231207,164700,194338191,1500,1500,1500,1500,0
|
|
20231207,164600,194338191,1500,1500,1500,1500,0
|
|
20231207,164500,194338191,1500,1500,1500,1500,0
|
|
20231207,164400,194338191,1500,1500,1500,1500,0
|
|
20231207,164300,194338191,1500,1500,1500,1500,0
|
|
20231207,164200,194338191,1500,1500,1500,1500,0
|
|
20231207,164100,194338191,1500,1500,1500,1500,0
|
|
20231207,164000,194338191,1500,1500,1500,1500,0
|
|
20231207,163900,194338191,1500,1500,1500,1500,0
|
|
20231207,163800,194338191,1500,1500,1500,1500,0
|
|
20231207,163700,194338191,1500,1500,1500,1500,0
|
|
20231207,163600,194338191,1500,1500,1500,1500,0
|
|
20231207,163500,194338191,1500,1500,1500,1500,0
|
|
20231207,163400,194338191,1500,1500,1500,1500,0
|
|
20231207,163300,194338191,1500,1500,1500,1500,0
|
|
20231207,163200,194338191,1500,1500,1500,1500,0
|
|
20231207,163100,194338191,1500,1500,1500,1500,0
|
|
20231207,163000,194338191,1500,1500,1500,1500,0
|
|
20231207,162900,194338191,1500,1500,1500,1500,751
|
|
20231207,162800,194338191,1500,1500,1500,1500,0
|
|
20231207,162700,194338191,1500,1500,1500,1500,0
|
|
20231207,162600,194338191,1500,1500,1500,1500,0
|
|
20231207,162500,194338191,1500,1500,1500,1500,0
|
|
20231207,162400,194338191,1500,1500,1500,1500,0
|
|
20231207,162300,194338191,1500,1500,1500,1500,0
|
|
20231207,162200,194338191,1500,1500,1500,1500,0
|
|
20231207,162100,194338191,1500,1500,1500,1500,0
|
|
20231207,162000,194338191,1500,1500,1500,1500,0
|
|
20231207,161900,194338191,1500,1500,1500,1500,0
|
|
20231207,161800,194338191,1500,1500,1500,1500,0
|
|
20231207,161700,194338191,1500,1500,1500,1500,0
|
|
20231207,161600,194338191,1500,1500,1500,1500,0
|
|
20231207,161500,194338191,1500,1500,1500,1500,0
|
|
20231207,161400,194338191,1500,1500,1500,1500,0
|
|
20231207,161300,194338191,1500,1500,1500,1500,0
|
|
20231207,161200,194338191,1500,1500,1500,1500,0
|
|
20231207,161100,194338191,1500,1500,1500,1500,0
|
|
20231207,161000,194338191,1500,1500,1500,1500,0
|
|
20231207,160900,194338191,1500,1500,1500,1500,0
|
|
20231207,160800,194338191,1500,1500,1500,1500,0
|
|
20231207,160700,194338191,1500,1500,1500,1500,0
|
|
20231207,160600,194338191,1500,1500,1500,1500,0
|
|
20231207,160500,194338191,1500,1500,1500,1500,0
|
|
20231207,160400,194338191,1500,1500,1500,1500,0
|
|
20231207,160300,194338191,1500,1500,1500,1500,0
|
|
20231207,160200,194338191,1500,1500,1500,1500,0
|
|
20231207,160100,194338191,1500,1500,1500,1500,0
|
|
20231207,160000,194338191,1500,1500,1500,1500,0
|
|
20231207,155900,194338191,1500,1500,1500,1500,751
|
|
20231207,155800,194338191,1500,1500,1500,1500,0
|
|
20231207,155700,194338191,1500,1500,1500,1500,0
|
|
20231207,155600,194338191,1500,1500,1500,1500,0
|
|
20231207,155500,194338191,1500,1500,1500,1500,0
|
|
20231207,155400,194338191,1500,1500,1500,1500,0
|
|
20231207,155300,194338191,1500,1500,1500,1500,0
|
|
20231207,155200,194338191,1500,1500,1500,1500,0
|
|
20231207,155100,194338191,1500,1500,1500,1500,0
|
|
20231207,155000,194338191,1500,1500,1500,1500,0
|
|
20231207,154900,194338191,1500,1500,1500,1500,0
|
|
20231207,154800,194338191,1500,1500,1500,1500,0
|
|
20231207,154700,194338191,1500,1500,1500,1500,0
|
|
20231207,154600,194338191,1500,1500,1500,1500,0
|
|
20231207,154500,194338191,1500,1500,1500,1500,0
|
|
20231207,154400,194338191,1500,1500,1500,1500,0
|
|
20231207,154300,194338191,1500,1500,1500,1500,0
|
|
20231207,154200,194338191,1500,1500,1500,1500,0
|
|
20231207,154100,194338191,1500,1500,1500,1500,0
|
|
20231207,154000,194338191,1500,1500,1500,1500,0
|
|
20231207,153900,194338191,1500,1500,1500,1500,0
|
|
20231207,153800,194338191,1500,1500,1500,1500,0
|
|
20231207,153700,194338191,1500,1500,1500,1500,0
|
|
20231207,153600,194338191,1500,1500,1500,1500,0
|
|
20231207,153500,194338191,1500,1500,1500,1500,0
|
|
20231207,153400,194338191,1500,1500,1500,1500,0
|
|
20231207,153300,194338191,1500,1500,1500,1500,0
|
|
20231207,153200,194338191,1500,1500,1500,1500,0
|
|
20231207,153100,194338191,1500,1500,1500,1500,0
|
|
20231207,153000,194338191,1500,1500,1500,1500,751
|
|
20231207,152900,193211691,1505,1505,1505,1505,0
|
|
20231207,152800,193211691,1505,1505,1505,1505,0
|
|
20231207,152700,193211691,1505,1505,1505,1505,0
|
|
20231207,152600,193211691,1505,1505,1505,1505,0
|
|
20231207,152500,193211691,1505,1505,1505,1505,0
|
|
20231207,152400,193211691,1505,1505,1505,1505,0
|
|
20231207,152300,193211691,1505,1505,1505,1505,0
|
|
20231207,152200,193211691,1505,1505,1505,1505,0
|
|
20231207,152100,193211691,1505,1505,1505,1505,0
|
|
20231207,152000,193211691,1505,1505,1505,1505,0
|
|
20231207,151900,193211691,1505,1505,1505,1505,200
|
|
20231207,151800,192910691,1505,1504,1505,1494,7468
|
|
20231207,151700,181708897,1504,1504,1504,1504,0
|
|
20231207,151600,181708897,1504,1505,1505,1504,410
|
|
20231207,151500,181091857,1505,1504,1505,1504,515
|
|
20231207,151400,180317292,1504,1505,1505,1504,998
|
|
20231207,151300,178816296,1507,1507,1507,1507,0
|
|
20231207,151200,178816296,1507,1507,1507,1507,0
|
|
20231207,151100,178816296,1507,1505,1507,1505,245
|
|
20231207,151000,178447161,1505,1505,1505,1505,0
|
|
20231207,150900,178447161,1505,1504,1505,1504,6
|
|
20231207,150800,178438136,1504,1504,1504,1504,14
|
|
20231207,150700,178417080,1506,1506,1506,1506,0
|
|
20231207,150600,178417080,1506,1506,1506,1506,0
|
|
20231207,150500,178417080,1506,1506,1506,1506,50
|
|
20231207,150400,178341780,1507,1507,1507,1507,0
|
|
20231207,150300,178341780,1507,1507,1507,1507,0
|
|
20231207,150200,178341780,1507,1507,1507,1507,5
|
|
20231207,150100,178334245,1504,1504,1504,1504,7
|
|
20231207,150000,178323717,1507,1504,1507,1504,230
|
|
20231207,145900,177977794,1507,1507,1507,1507,10
|
|
20231207,145800,177962724,1504,1507,1507,1504,2686
|
|
20231207,145700,173915114,1508,1508,1508,1508,0
|
|
20231207,145600,173915114,1508,1508,1508,1508,0
|
|
20231207,145500,173915114,1508,1508,1508,1508,0
|
|
20231207,145400,173915114,1508,1508,1508,1508,0
|
|
20231207,145300,173915114,1508,1508,1508,1508,6
|
|
20231207,145200,173906066,1507,1507,1507,1507,0
|
|
20231207,145100,173906066,1507,1507,1507,1507,0
|
|
20231207,145000,173906066,1507,1507,1507,1507,13
|
|
20231207,144900,173886475,1507,1508,1508,1507,832
|
|
20231207,144800,172632173,1508,1508,1508,1508,3
|
|
20231207,144700,172627649,1508,1508,1508,1508,0
|
|
20231207,144600,172627649,1508,1508,1508,1508,5
|
|
20231207,144500,172620109,1510,1510,1510,1510,0
|
|
20231207,144400,172620109,1510,1510,1510,1510,0
|
|
20231207,144300,172620109,1510,1510,1510,1510,1
|
|
20231207,144200,172618599,1507,1510,1510,1507,311
|
|
20231207,144100,172149004,1510,1510,1510,1510,34
|
|
20231207,144000,172097664,1510,1510,1510,1510,34
|
|
20231207,143900,172046324,1510,1510,1510,1510,344
|
|
20231207,143800,171526884,1510,1510,1510,1510,230
|
|
20231207,143700,171179584,1510,1510,1510,1510,25
|
|
20231207,143600,171141834,1511,1511,1511,1511,0
|
|
20231207,143500,171141834,1511,1511,1511,1511,0
|
|
20231207,143400,171141834,1511,1511,1511,1511,1
|
|
20231207,143300,171140323,1510,1510,1510,1510,31
|
|
20231207,143200,171093513,1510,1510,1510,1510,13
|
|
20231207,143100,171073883,1511,1511,1511,1511,0
|
|
20231207,143000,171073883,1511,1511,1511,1511,0
|
|
20231207,142900,171073883,1511,1511,1511,1511,1
|
|
20231207,142800,171072372,1511,1511,1511,1511,0
|
|
20231207,142700,171072372,1511,1511,1511,1511,0
|
|
20231207,142600,171072372,1511,1511,1511,1511,1
|
|
20231207,142500,171070861,1511,1511,1511,1511,0
|
|
20231207,142400,171070861,1511,1511,1511,1511,0
|
|
20231207,142300,171070861,1511,1511,1511,1511,0
|
|
20231207,142200,171070861,1511,1511,1511,1511,0
|
|
20231207,142100,171070861,1511,1511,1511,1511,0
|
|
20231207,142000,171070861,1511,1511,1511,1511,0
|
|
20231207,141900,171070861,1511,1511,1511,1511,0
|
|
20231207,141800,171070861,1511,1511,1511,1511,0
|
|
20231207,141700,171070861,1511,1511,1511,1511,0
|
|
20231207,141600,171070861,1511,1511,1511,1511,0
|
|
20231207,141500,171070861,1511,1511,1511,1511,0
|
|
20231207,141400,171070861,1511,1511,1511,1511,0
|
|
20231207,141300,171070861,1511,1511,1511,1511,0
|
|
20231207,141200,171070861,1511,1511,1511,1511,0
|
|
20231207,141100,171070861,1511,1511,1511,1511,0
|
|
20231207,141000,171070861,1511,1511,1511,1511,5
|
|
20231207,140900,171063306,1512,1512,1512,1512,0
|
|
20231207,140800,171063306,1512,1512,1512,1512,0
|
|
20231207,140700,171063306,1512,1511,1512,1511,200
|
|
20231207,140600,170760972,1512,1512,1512,1512,0
|
|
20231207,140500,170760972,1512,1512,1512,1512,0
|
|
20231207,140400,170760972,1512,1512,1512,1512,0
|
|
20231207,140300,170760972,1512,1512,1512,1512,0
|
|
20231207,140200,170760972,1512,1512,1512,1512,0
|
|
20231207,140100,170760972,1512,1512,1512,1512,0
|
|
20231207,140000,170760972,1512,1512,1512,1512,0
|
|
20231207,135900,170760972,1512,1512,1512,1512,0
|
|
20231207,135800,170760972,1512,1512,1512,1512,0
|
|
20231207,135700,170760972,1512,1512,1512,1512,0
|
|
20231207,135600,170760972,1512,1507,1512,1507,2
|
|
20231207,135500,170757953,1507,1507,1507,1507,0
|
|
20231207,135400,170757953,1507,1512,1512,1507,269
|
|
20231207,135300,170351240,1512,1512,1512,1512,0
|
|
20231207,135200,170351240,1512,1512,1512,1512,0
|
|
20231207,135100,170351240,1512,1512,1512,1512,0
|
|
20231207,135000,170351240,1512,1512,1512,1512,34
|
|
20231207,134900,170299832,1512,1512,1512,1512,0
|
|
20231207,134800,170299832,1512,1512,1512,1512,0
|
|
20231207,134700,170299832,1512,1512,1512,1512,474
|
|
20231207,134600,169583144,1513,1513,1513,1513,0
|
|
20231207,134500,169583144,1513,1513,1513,1513,12
|
|
20231207,134400,169564988,1512,1512,1512,1512,0
|
|
20231207,134300,169564988,1512,1512,1512,1512,0
|
|
20231207,134200,169564988,1512,1512,1512,1512,0
|
|
20231207,134100,169564988,1512,1512,1512,1512,420
|
|
20231207,134000,168929948,1512,1512,1512,1512,1
|
|
20231207,133900,168928436,1507,1507,1507,1507,0
|
|
20231207,133800,168928436,1507,1507,1507,1507,0
|
|
20231207,133700,168928436,1507,1508,1508,1507,134
|
|
20231207,133600,168726470,1511,1511,1511,1511,0
|
|
20231207,133500,168726470,1511,1511,1511,1511,0
|
|
20231207,133400,168726470,1511,1511,1511,1511,0
|
|
20231207,133300,168726470,1511,1511,1511,1511,1
|
|
20231207,133200,168724959,1504,1504,1504,1504,0
|
|
20231207,133100,168724959,1504,1504,1504,1504,0
|
|
20231207,133000,168724959,1504,1504,1504,1504,0
|
|
20231207,132900,168724959,1504,1504,1504,1504,0
|
|
20231207,132800,168724959,1504,1504,1504,1504,0
|
|
20231207,132700,168724959,1504,1504,1504,1504,0
|
|
20231207,132600,168724959,1504,1504,1504,1504,0
|
|
20231207,132500,168724959,1504,1504,1504,1504,0
|
|
20231207,132400,168724959,1504,1504,1504,1504,0
|
|
20231207,132300,168724959,1504,1504,1504,1504,0
|
|
20231207,132200,168724959,1504,1504,1504,1504,154
|
|
20231207,132100,168493343,1511,1511,1511,1511,0
|
|
20231207,132000,168493343,1511,1511,1511,1511,1
|
|
20231207,131900,168491832,1504,1504,1504,1504,2
|
|
20231207,131800,168488824,1511,1511,1511,1511,0
|
|
20231207,131700,168488824,1511,1511,1511,1511,0
|
|
20231207,131600,168488824,1511,1511,1511,1511,0
|
|
20231207,131500,168488824,1511,1511,1511,1511,18
|
|
20231207,131400,168461626,1503,1503,1503,1503,0
|
|
20231207,131300,168461626,1503,1503,1503,1503,0
|
|
20231207,131200,168461626,1503,1504,1504,1503,360
|
|
20231207,131100,167920526,1514,1514,1514,1514,0
|
|
20231207,131000,167920526,1514,1514,1514,1514,0
|
|
20231207,130900,167920526,1514,1514,1514,1514,701
|
|
20231207,130800,166859212,1518,1518,1518,1518,0
|
|
20231207,130700,166859212,1518,1513,1518,1504,2588
|
|
20231207,130600,162944166,1512,1513,1513,1512,885
|
|
20231207,130500,161605286,1513,1512,1513,1511,1357
|
|
20231207,130400,159553645,1513,1511,1513,1511,541
|
|
20231207,130300,158735432,1508,1508,1508,1508,221
|
|
20231207,130200,158402164,1508,1507,1508,1507,410
|
|
20231207,130100,157784136,1507,1507,1507,1507,0
|
|
20231207,130000,157784136,1507,1507,1507,1507,0
|
|
20231207,125900,157784136,1507,1507,1507,1507,40
|
|
20231207,125800,157723856,1507,1507,1507,1507,1
|
|
20231207,125700,157722349,1502,1506,1506,1502,598
|
|
20231207,125600,156821809,1506,1506,1506,1506,213
|
|
20231207,125500,156501031,1502,1502,1502,1502,81
|
|
20231207,125400,156379369,1502,1502,1502,1502,0
|
|
20231207,125300,156379369,1502,1502,1502,1502,5
|
|
20231207,125200,156371859,1502,1502,1502,1502,0
|
|
20231207,125100,156371859,1502,1502,1502,1502,18
|
|
20231207,125000,156344823,1500,1500,1500,1500,3
|
|
20231207,124900,156340323,1502,1500,1502,1500,340
|
|
20231207,124800,155830169,1500,1500,1500,1500,0
|
|
20231207,124700,155830169,1500,1500,1500,1500,0
|
|
20231207,124600,155830169,1500,1500,1500,1500,1
|
|
20231207,124500,155828669,1499,1499,1499,1499,0
|
|
20231207,124400,155828669,1499,1499,1499,1499,0
|
|
20231207,124300,155828669,1499,1499,1499,1499,305
|
|
20231207,124200,155371474,1499,1499,1499,1499,0
|
|
20231207,124100,155371474,1499,1499,1499,1499,0
|
|
20231207,124000,155371474,1499,1499,1499,1499,0
|
|
20231207,123900,155371474,1499,1499,1499,1499,1
|
|
20231207,123800,155369975,1498,1498,1498,1498,0
|
|
20231207,123700,155369975,1498,1498,1498,1498,0
|
|
20231207,123600,155369975,1498,1498,1498,1498,0
|
|
20231207,123500,155369975,1498,1498,1498,1498,1
|
|
20231207,123400,155368477,1499,1499,1499,1499,0
|
|
20231207,123300,155368477,1499,1499,1499,1499,1
|
|
20231207,123200,155366978,1498,1498,1498,1498,208
|
|
20231207,123100,155055394,1498,1498,1498,1498,18
|
|
20231207,123000,155028430,1496,1496,1496,1496,54
|
|
20231207,122900,154947646,1496,1496,1496,1495,149
|
|
20231207,122800,154724745,1496,1496,1496,1496,0
|
|
20231207,122700,154724745,1496,1496,1496,1496,0
|
|
20231207,122600,154724745,1496,1496,1496,1496,0
|
|
20231207,122500,154724745,1496,1496,1496,1496,30
|
|
20231207,122400,154679865,1499,1499,1499,1499,0
|
|
20231207,122300,154679865,1499,1499,1499,1499,0
|
|
20231207,122200,154679865,1499,1497,1499,1497,1000
|
|
20231207,122100,153182059,1497,1497,1497,1497,10
|
|
20231207,122000,153167089,1497,1497,1497,1497,0
|
|
20231207,121900,153167089,1497,1497,1497,1497,100
|
|
20231207,121800,153017389,1497,1497,1497,1497,0
|
|
20231207,121700,153017389,1497,1496,1497,1496,405
|
|
20231207,121600,152411508,1496,1496,1496,1496,1
|
|
20231207,121500,152410012,1496,1496,1496,1496,2
|
|
20231207,121400,152407020,1496,1496,1496,1496,0
|
|
20231207,121300,152407020,1496,1496,1496,1496,1
|
|
20231207,121200,152405524,1495,1495,1495,1495,0
|
|
20231207,121100,152405524,1495,1495,1495,1495,0
|
|
20231207,121000,152405524,1495,1495,1495,1495,0
|
|
20231207,120900,152405524,1495,1496,1496,1495,3
|
|
20231207,120800,152401038,1494,1494,1494,1494,0
|
|
20231207,120700,152401038,1494,1494,1494,1494,0
|
|
20231207,120600,152401038,1494,1494,1494,1494,0
|
|
20231207,120500,152401038,1494,1494,1494,1494,0
|
|
20231207,120400,152401038,1494,1494,1494,1494,0
|
|
20231207,120300,152401038,1494,1494,1494,1494,0
|
|
20231207,120200,152401038,1494,1494,1494,1494,0
|
|
20231207,120100,152401038,1494,1494,1494,1494,0
|
|
20231207,120000,152401038,1494,1494,1494,1494,0
|
|
20231207,115900,152401038,1494,1494,1494,1494,0
|
|
20231207,115800,152401038,1494,1494,1494,1494,0
|
|
20231207,115700,152401038,1494,1496,1496,1494,302
|
|
20231207,115600,151949458,1498,1498,1498,1498,0
|
|
20231207,115500,151949458,1498,1498,1498,1498,0
|
|
20231207,115400,151949458,1498,1498,1498,1498,4
|
|
20231207,115300,151943466,1498,1498,1498,1498,0
|
|
20231207,115200,151943466,1498,1498,1498,1498,0
|
|
20231207,115100,151943466,1498,1498,1498,1498,0
|
|
20231207,115000,151943466,1498,1498,1498,1498,0
|
|
20231207,114900,151943466,1498,1498,1498,1498,425
|
|
20231207,114800,151306816,1498,1498,1498,1498,0
|
|
20231207,114700,151306816,1498,1498,1498,1498,0
|
|
20231207,114600,151306816,1498,1498,1498,1498,0
|
|
20231207,114500,151306816,1498,1498,1498,1498,0
|
|
20231207,114400,151306816,1498,1498,1498,1498,0
|
|
20231207,114300,151306816,1498,1498,1498,1498,0
|
|
20231207,114200,151306816,1498,1498,1498,1498,0
|
|
20231207,114100,151306816,1498,1498,1498,1498,0
|
|
20231207,114000,151306816,1498,1498,1498,1498,5
|
|
20231207,113900,151299326,1498,1498,1498,1498,18
|
|
20231207,113800,151272362,1497,1497,1497,1497,18
|
|
20231207,113700,151245416,1497,1497,1497,1497,0
|
|
20231207,113600,151245416,1497,1497,1497,1497,0
|
|
20231207,113500,151245416,1497,1497,1497,1497,0
|
|
20231207,113400,151245416,1497,1497,1497,1497,18
|
|
20231207,113300,151218470,1497,1497,1497,1497,0
|
|
20231207,113200,151218470,1497,1497,1497,1497,18
|
|
20231207,113100,151191524,1497,1497,1497,1497,0
|
|
20231207,113000,151191524,1497,1497,1497,1497,45
|
|
20231207,112900,151124159,1497,1497,1497,1497,0
|
|
20231207,112800,151124159,1497,1497,1497,1497,385
|
|
20231207,112700,150547814,1497,1497,1497,1497,221
|
|
20231207,112600,150216977,1497,1497,1497,1497,0
|
|
20231207,112500,150216977,1497,1497,1497,1497,0
|
|
20231207,112400,150216977,1497,1497,1497,1497,0
|
|
20231207,112300,150216977,1497,1497,1497,1497,0
|
|
20231207,112200,150216977,1497,1497,1497,1497,0
|
|
20231207,112100,150216977,1497,1497,1497,1497,0
|
|
20231207,112000,150216977,1497,1497,1497,1497,0
|
|
20231207,111900,150216977,1497,1497,1497,1497,0
|
|
20231207,111800,150216977,1497,1497,1497,1497,0
|
|
20231207,111700,150216977,1497,1497,1497,1497,0
|
|
20231207,111600,150216977,1497,1497,1497,1497,10
|
|
20231207,111500,150202007,1497,1497,1497,1497,0
|
|
20231207,111400,150202007,1497,1497,1497,1497,44
|
|
20231207,111300,150136139,1497,1497,1497,1497,0
|
|
20231207,111200,150136139,1497,1497,1497,1497,0
|
|
20231207,111100,150136139,1497,1497,1497,1497,0
|
|
20231207,111000,150136139,1497,1496,1497,1496,501
|
|
20231207,110900,149386359,1496,1496,1496,1496,0
|
|
20231207,110800,149386359,1496,1496,1496,1496,1
|
|
20231207,110700,149384863,1492,1492,1492,1492,0
|
|
20231207,110600,149384863,1492,1495,1495,1492,108
|
|
20231207,110500,149223551,1495,1495,1495,1495,0
|
|
20231207,110400,149223551,1495,1495,1495,1495,0
|
|
20231207,110300,149223551,1495,1495,1495,1495,18
|
|
20231207,110200,149196641,1493,1493,1493,1493,0
|
|
20231207,110100,149196641,1493,1493,1493,1493,0
|
|
20231207,110000,149196641,1493,1493,1493,1493,10
|
|
20231207,105900,149181711,1489,1489,1489,1489,0
|
|
20231207,105800,149181711,1489,1489,1489,1489,133
|
|
20231207,105700,148983674,1489,1489,1489,1489,0
|
|
20231207,105600,148983674,1489,1493,1493,1489,3265
|
|
20231207,105500,144117410,1493,1493,1493,1493,0
|
|
20231207,105400,144117410,1493,1493,1493,1493,0
|
|
20231207,105300,144117410,1493,1493,1493,1491,202
|
|
20231207,105200,143815826,1493,1493,1493,1493,0
|
|
20231207,105100,143815826,1493,1493,1493,1493,0
|
|
20231207,105000,143815826,1493,1493,1493,1493,0
|
|
20231207,104900,143815826,1493,1493,1493,1493,0
|
|
20231207,104800,143815826,1493,1493,1493,1493,5
|
|
20231207,104700,143808361,1494,1494,1494,1494,100
|
|
20231207,104600,143658961,1493,1493,1493,1493,0
|
|
20231207,104500,143658961,1493,1493,1493,1493,0
|
|
20231207,104400,143658961,1493,1490,1493,1490,415
|
|
20231207,104300,143039653,1490,1490,1490,1490,1296
|
|
20231207,104200,141108613,1490,1491,1491,1490,1068
|
|
20231207,104100,139517275,1492,1492,1492,1492,0
|
|
20231207,104000,139517275,1492,1492,1492,1492,150
|
|
20231207,103900,139293475,1489,1489,1490,1489,718
|
|
20231207,103800,138223929,1489,1489,1489,1489,791
|
|
20231207,103700,137046130,1489,1490,1490,1489,702
|
|
20231207,103600,136000267,1491,1493,1493,1491,1115
|
|
20231207,103500,134336896,1494,1494,1494,1494,18
|
|
20231207,103400,134310004,1493,1493,1493,1493,125
|
|
20231207,103300,134123379,1496,1495,1497,1495,1018
|
|
20231207,103200,132600489,1493,1496,1496,1493,1120
|
|
20231207,103100,130925867,1496,1498,1498,1496,396
|
|
20231207,103000,130333054,1498,1498,1498,1498,0
|
|
20231207,102900,130333054,1498,1498,1498,1498,0
|
|
20231207,102800,130333054,1498,1498,1498,1498,7
|
|
20231207,102700,130322568,1497,1497,1497,1497,4
|
|
20231207,102600,130316580,1497,1498,1498,1497,8
|
|
20231207,102500,130304601,1499,1499,1499,1499,1
|
|
20231207,102400,130303102,1500,1500,1500,1500,50
|
|
20231207,102300,130228102,1500,1500,1500,1500,0
|
|
20231207,102200,130228102,1500,1500,1500,1500,1
|
|
20231207,102100,130226602,1497,1497,1497,1497,0
|
|
20231207,102000,130226602,1497,1497,1497,1497,1
|
|
20231207,101900,130225105,1497,1497,1497,1497,78
|
|
20231207,101800,130108339,1497,1497,1497,1497,190
|
|
20231207,101700,129823909,1497,1497,1497,1497,0
|
|
20231207,101600,129823909,1497,1497,1497,1497,0
|
|
20231207,101500,129823909,1497,1497,1497,1497,0
|
|
20231207,101400,129823909,1497,1497,1497,1497,709
|
|
20231207,101300,128762536,1497,1497,1497,1497,420
|
|
20231207,101200,128133796,1498,1498,1498,1498,6
|
|
20231207,101100,128124808,1499,1502,1502,1499,4747
|
|
20231207,101000,120996582,1502,1506,1506,1502,2877
|
|
20231207,100900,116672344,1506,1506,1506,1506,33
|
|
20231207,100800,116622646,1506,1506,1506,1506,30
|
|
20231207,100700,116577466,1506,1506,1506,1504,2256
|
|
20231207,100600,113182842,1507,1507,1507,1507,0
|
|
20231207,100500,113182842,1507,1507,1507,1507,11
|
|
20231207,100400,113166265,1506,1506,1506,1506,204
|
|
20231207,100300,112859041,1507,1506,1507,1505,595
|
|
20231207,100200,111963282,1507,1507,1507,1507,0
|
|
20231207,100100,111963282,1507,1505,1507,1505,434
|
|
20231207,100000,111309504,1506,1506,1506,1506,300
|
|
20231207,095900,110857704,1505,1507,1507,1505,3057
|
|
20231207,095800,106255104,1507,1511,1511,1507,453
|
|
20231207,095700,105571728,1512,1511,1514,1509,616
|
|
20231207,095600,104641619,1510,1510,1510,1510,1
|
|
20231207,095500,104640109,1510,1510,1510,1509,433
|
|
20231207,095400,103986310,1510,1510,1510,1510,0
|
|
20231207,095300,103986310,1510,1510,1510,1510,0
|
|
20231207,095200,103986310,1510,1509,1510,1509,10
|
|
20231207,095100,103971218,1515,1508,1515,1508,520
|
|
20231207,095000,103185653,1510,1512,1512,1508,814
|
|
20231207,094900,101956267,1515,1514,1515,1514,20
|
|
20231207,094800,101925981,1515,1510,1515,1510,103
|
|
20231207,094700,101770311,1510,1514,1514,1510,241
|
|
20231207,094600,101406368,1510,1514,1514,1510,12
|
|
20231207,094500,101388241,1515,1515,1515,1515,1
|
|
20231207,094400,101386726,1515,1510,1515,1509,18
|
|
20231207,094300,101359544,1510,1510,1510,1510,4
|
|
20231207,094200,101353504,1509,1509,1509,1509,5
|
|
20231207,094100,101345959,1516,1516,1516,1516,0
|
|
20231207,094000,101345959,1516,1507,1516,1507,11
|
|
20231207,093900,101329360,1507,1508,1508,1507,159
|
|
20231207,093800,101089737,1506,1507,1507,1506,590
|
|
20231207,093700,100201131,1520,1520,1520,1520,1
|
|
20231207,093600,100199611,1520,1503,1520,1503,422
|
|
20231207,093500,99562768,1503,1503,1509,1503,67
|
|
20231207,093400,99461983,1503,1502,1503,1502,23
|
|
20231207,093300,99427435,1502,1502,1502,1502,3
|
|
20231207,093200,99422929,1509,1509,1509,1500,57
|
|
20231207,093100,99337015,1500,1502,1509,1499,2906
|
|
20231207,093000,94977273,1503,1504,1504,1500,3300
|
|
20231207,092900,90025596,1504,1502,1504,1500,2417
|
|
20231207,092800,86396947,1504,1503,1505,1502,572
|
|
20231207,092700,85536360,1505,1510,1510,1502,3206
|
|
20231207,092600,80716142,1511,1504,1511,1504,127
|
|
20231207,092500,80525092,1511,1514,1514,1504,901
|
|
20231207,092400,79168540,1514,1513,1514,1507,373
|
|
20231207,092300,78605661,1507,1513,1515,1507,547
|
|
20231207,092200,77779592,1508,1515,1515,1508,1119
|
|
20231207,092100,76088987,1524,1524,1524,1524,2
|
|
20231207,092000,76085939,1510,1526,1527,1510,75
|
|
20231207,091900,75972414,1527,1527,1528,1526,112
|
|
20231207,091800,75801313,1528,1527,1528,1527,14
|
|
20231207,091700,75779931,1528,1528,1528,1520,57
|
|
20231207,091600,75693235,1528,1528,1528,1528,8
|
|
20231207,091500,75681011,1528,1525,1528,1525,1808
|
|
20231207,091400,72922130,1525,1525,1525,1525,8
|
|
20231207,091300,72909930,1525,1530,1530,1520,55
|
|
20231207,091200,72826022,1530,1509,1530,1504,672
|
|
20231207,091100,71811096,1510,1502,1510,1502,259
|
|
20231207,091000,71421966,1510,1510,1510,1502,470
|
|
20231207,090900,70715962,1504,1512,1512,1503,1694
|
|
20231207,090800,68168833,1510,1513,1513,1509,739
|
|
20231207,090700,67051247,1512,1522,1522,1512,9312
|
|
20231207,090600,52913984,1522,1522,1523,1521,3358
|
|
20231207,090500,47805468,1527,1522,1527,1522,1736
|
|
20231207,090400,45157161,1522,1522,1522,1521,1351
|
|
20231207,090300,43100969,1531,1522,1531,1521,1807
|
|
20231207,090200,40349021,1521,1541,1541,1521,5188
|
|
20231207,090100,32425137,1531,1540,1547,1530,4586
|
|
20231207,090000,25380267,1534,1551,1554,1530,16435
|