602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,185900,159888180,1508,1508,1508,1508,711
|
|
20231208,185800,159888180,1508,1508,1508,1508,0
|
|
20231208,185700,159888180,1508,1508,1508,1508,0
|
|
20231208,185600,159888180,1508,1508,1508,1508,0
|
|
20231208,185500,159888180,1508,1508,1508,1508,0
|
|
20231208,185400,159888180,1508,1508,1508,1508,0
|
|
20231208,185300,159888180,1508,1508,1508,1508,0
|
|
20231208,185200,159888180,1508,1508,1508,1508,0
|
|
20231208,185100,159888180,1508,1508,1508,1508,0
|
|
20231208,185000,159888180,1508,1508,1508,1508,0
|
|
20231208,184900,159888180,1508,1508,1508,1508,0
|
|
20231208,184800,159888180,1508,1508,1508,1508,0
|
|
20231208,184700,159888180,1508,1508,1508,1508,0
|
|
20231208,184600,159888180,1508,1508,1508,1508,0
|
|
20231208,184500,159888180,1508,1508,1508,1508,0
|
|
20231208,184400,159888180,1508,1508,1508,1508,0
|
|
20231208,184300,159888180,1508,1508,1508,1508,0
|
|
20231208,184200,159888180,1508,1508,1508,1508,0
|
|
20231208,184100,159888180,1508,1508,1508,1508,0
|
|
20231208,184000,159888180,1508,1508,1508,1508,0
|
|
20231208,183900,159888180,1508,1508,1508,1508,0
|
|
20231208,183800,159888180,1508,1508,1508,1508,0
|
|
20231208,183700,159888180,1508,1508,1508,1508,0
|
|
20231208,183600,159888180,1508,1508,1508,1508,0
|
|
20231208,183500,159888180,1508,1508,1508,1508,0
|
|
20231208,183400,159888180,1508,1508,1508,1508,0
|
|
20231208,183300,159888180,1508,1508,1508,1508,0
|
|
20231208,183200,159888180,1508,1508,1508,1508,0
|
|
20231208,183100,159888180,1508,1508,1508,1508,0
|
|
20231208,183000,159888180,1508,1508,1508,1508,0
|
|
20231208,182900,159888180,1508,1508,1508,1508,711
|
|
20231208,182800,159888180,1508,1508,1508,1508,0
|
|
20231208,182700,159888180,1508,1508,1508,1508,0
|
|
20231208,182600,159888180,1508,1508,1508,1508,0
|
|
20231208,182500,159888180,1508,1508,1508,1508,0
|
|
20231208,182400,159888180,1508,1508,1508,1508,0
|
|
20231208,182300,159888180,1508,1508,1508,1508,0
|
|
20231208,182200,159888180,1508,1508,1508,1508,0
|
|
20231208,182100,159888180,1508,1508,1508,1508,0
|
|
20231208,182000,159888180,1508,1508,1508,1508,0
|
|
20231208,181900,159888180,1508,1508,1508,1508,0
|
|
20231208,181800,159888180,1508,1508,1508,1508,0
|
|
20231208,181700,159888180,1508,1508,1508,1508,0
|
|
20231208,181600,159888180,1508,1508,1508,1508,0
|
|
20231208,181500,159888180,1508,1508,1508,1508,0
|
|
20231208,181400,159888180,1508,1508,1508,1508,0
|
|
20231208,181300,159888180,1508,1508,1508,1508,0
|
|
20231208,181200,159888180,1508,1508,1508,1508,0
|
|
20231208,181100,159888180,1508,1508,1508,1508,0
|
|
20231208,181000,159888180,1508,1508,1508,1508,0
|
|
20231208,180900,159888180,1508,1508,1508,1508,0
|
|
20231208,180800,159888180,1508,1508,1508,1508,0
|
|
20231208,180700,159888180,1508,1508,1508,1508,0
|
|
20231208,180600,159888180,1508,1508,1508,1508,0
|
|
20231208,180500,159888180,1508,1508,1508,1508,0
|
|
20231208,180400,159888180,1508,1508,1508,1508,0
|
|
20231208,180300,159888180,1508,1508,1508,1508,0
|
|
20231208,180200,159888180,1508,1508,1508,1508,0
|
|
20231208,180100,159888180,1508,1508,1508,1508,0
|
|
20231208,180000,159888180,1508,1508,1508,1508,0
|
|
20231208,175900,159888180,1508,1508,1508,1508,711
|
|
20231208,175800,159888180,1508,1508,1508,1508,0
|
|
20231208,175700,159888180,1508,1508,1508,1508,0
|
|
20231208,175600,159888180,1508,1508,1508,1508,0
|
|
20231208,175500,159888180,1508,1508,1508,1508,0
|
|
20231208,175400,159888180,1508,1508,1508,1508,0
|
|
20231208,175300,159888180,1508,1508,1508,1508,0
|
|
20231208,175200,159888180,1508,1508,1508,1508,0
|
|
20231208,175100,159888180,1508,1508,1508,1508,0
|
|
20231208,175000,159888180,1508,1508,1508,1508,0
|
|
20231208,174900,159888180,1508,1508,1508,1508,0
|
|
20231208,174800,159888180,1508,1508,1508,1508,0
|
|
20231208,174700,159888180,1508,1508,1508,1508,0
|
|
20231208,174600,159888180,1508,1508,1508,1508,0
|
|
20231208,174500,159888180,1508,1508,1508,1508,0
|
|
20231208,174400,159888180,1508,1508,1508,1508,0
|
|
20231208,174300,159888180,1508,1508,1508,1508,0
|
|
20231208,174200,159888180,1508,1508,1508,1508,0
|
|
20231208,174100,159888180,1508,1508,1508,1508,0
|
|
20231208,174000,159888180,1508,1508,1508,1508,0
|
|
20231208,173900,159888180,1508,1508,1508,1508,0
|
|
20231208,173800,159888180,1508,1508,1508,1508,0
|
|
20231208,173700,159888180,1508,1508,1508,1508,0
|
|
20231208,173600,159888180,1508,1508,1508,1508,0
|
|
20231208,173500,159888180,1508,1508,1508,1508,0
|
|
20231208,173400,159888180,1508,1508,1508,1508,0
|
|
20231208,173300,159888180,1508,1508,1508,1508,0
|
|
20231208,173200,159888180,1508,1508,1508,1508,0
|
|
20231208,173100,159888180,1508,1508,1508,1508,0
|
|
20231208,173000,159888180,1508,1508,1508,1508,0
|
|
20231208,172900,159888180,1508,1508,1508,1508,711
|
|
20231208,172800,159888180,1508,1508,1508,1508,0
|
|
20231208,172700,159888180,1508,1508,1508,1508,0
|
|
20231208,172600,159888180,1508,1508,1508,1508,0
|
|
20231208,172500,159888180,1508,1508,1508,1508,0
|
|
20231208,172400,159888180,1508,1508,1508,1508,0
|
|
20231208,172300,159888180,1508,1508,1508,1508,0
|
|
20231208,172200,159888180,1508,1508,1508,1508,0
|
|
20231208,172100,159888180,1508,1508,1508,1508,0
|
|
20231208,172000,159888180,1508,1508,1508,1508,0
|
|
20231208,171900,159888180,1508,1508,1508,1508,0
|
|
20231208,171800,159888180,1508,1508,1508,1508,0
|
|
20231208,171700,159888180,1508,1508,1508,1508,0
|
|
20231208,171600,159888180,1508,1508,1508,1508,0
|
|
20231208,171500,159888180,1508,1508,1508,1508,0
|
|
20231208,171400,159888180,1508,1508,1508,1508,0
|
|
20231208,171300,159888180,1508,1508,1508,1508,0
|
|
20231208,171200,159888180,1508,1508,1508,1508,0
|
|
20231208,171100,159888180,1508,1508,1508,1508,0
|
|
20231208,171000,159888180,1508,1508,1508,1508,0
|
|
20231208,170900,159888180,1508,1508,1508,1508,0
|
|
20231208,170800,159888180,1508,1508,1508,1508,0
|
|
20231208,170700,159888180,1508,1508,1508,1508,0
|
|
20231208,170600,159888180,1508,1508,1508,1508,0
|
|
20231208,170500,159888180,1508,1508,1508,1508,0
|
|
20231208,170400,159888180,1508,1508,1508,1508,0
|
|
20231208,170300,159888180,1508,1508,1508,1508,0
|
|
20231208,170200,159888180,1508,1508,1508,1508,0
|
|
20231208,170100,159888180,1508,1508,1508,1508,0
|
|
20231208,170000,159888180,1508,1508,1508,1508,0
|
|
20231208,165900,159888180,1508,1508,1508,1508,711
|
|
20231208,165800,159888180,1508,1508,1508,1508,0
|
|
20231208,165700,159888180,1508,1508,1508,1508,0
|
|
20231208,165600,159888180,1508,1508,1508,1508,0
|
|
20231208,165500,159888180,1508,1508,1508,1508,0
|
|
20231208,165400,159888180,1508,1508,1508,1508,0
|
|
20231208,165300,159888180,1508,1508,1508,1508,0
|
|
20231208,165200,159888180,1508,1508,1508,1508,0
|
|
20231208,165100,159888180,1508,1508,1508,1508,0
|
|
20231208,165000,159888180,1508,1508,1508,1508,0
|
|
20231208,164900,159888180,1508,1508,1508,1508,0
|
|
20231208,164800,159888180,1508,1508,1508,1508,0
|
|
20231208,164700,159888180,1508,1508,1508,1508,0
|
|
20231208,164600,159888180,1508,1508,1508,1508,0
|
|
20231208,164500,159888180,1508,1508,1508,1508,0
|
|
20231208,164400,159888180,1508,1508,1508,1508,0
|
|
20231208,164300,159888180,1508,1508,1508,1508,0
|
|
20231208,164200,159888180,1508,1508,1508,1508,0
|
|
20231208,164100,159888180,1508,1508,1508,1508,0
|
|
20231208,164000,159888180,1508,1508,1508,1508,0
|
|
20231208,163900,159888180,1508,1508,1508,1508,0
|
|
20231208,163800,159888180,1508,1508,1508,1508,0
|
|
20231208,163700,159888180,1508,1508,1508,1508,0
|
|
20231208,163600,159888180,1508,1508,1508,1508,0
|
|
20231208,163500,159888180,1508,1508,1508,1508,0
|
|
20231208,163400,159888180,1508,1508,1508,1508,0
|
|
20231208,163300,159888180,1508,1508,1508,1508,0
|
|
20231208,163200,159888180,1508,1508,1508,1508,0
|
|
20231208,163100,159888180,1508,1508,1508,1508,0
|
|
20231208,163000,159888180,1508,1508,1508,1508,0
|
|
20231208,162900,159888180,1508,1508,1508,1508,711
|
|
20231208,162800,159888180,1508,1508,1508,1508,0
|
|
20231208,162700,159888180,1508,1508,1508,1508,0
|
|
20231208,162600,159888180,1508,1508,1508,1508,0
|
|
20231208,162500,159888180,1508,1508,1508,1508,0
|
|
20231208,162400,159888180,1508,1508,1508,1508,0
|
|
20231208,162300,159888180,1508,1508,1508,1508,0
|
|
20231208,162200,159888180,1508,1508,1508,1508,0
|
|
20231208,162100,159888180,1508,1508,1508,1508,0
|
|
20231208,162000,159888180,1508,1508,1508,1508,0
|
|
20231208,161900,159888180,1508,1508,1508,1508,0
|
|
20231208,161800,159888180,1508,1508,1508,1508,0
|
|
20231208,161700,159888180,1508,1508,1508,1508,0
|
|
20231208,161600,159888180,1508,1508,1508,1508,0
|
|
20231208,161500,159888180,1508,1508,1508,1508,0
|
|
20231208,161400,159888180,1508,1508,1508,1508,0
|
|
20231208,161300,159888180,1508,1508,1508,1508,0
|
|
20231208,161200,159888180,1508,1508,1508,1508,0
|
|
20231208,161100,159888180,1508,1508,1508,1508,0
|
|
20231208,161000,159888180,1508,1508,1508,1508,0
|
|
20231208,160900,159888180,1508,1508,1508,1508,0
|
|
20231208,160800,159888180,1508,1508,1508,1508,0
|
|
20231208,160700,159888180,1508,1508,1508,1508,0
|
|
20231208,160600,159888180,1508,1508,1508,1508,0
|
|
20231208,160500,159888180,1508,1508,1508,1508,0
|
|
20231208,160400,159888180,1508,1508,1508,1508,0
|
|
20231208,160300,159888180,1508,1508,1508,1508,0
|
|
20231208,160200,159888180,1508,1508,1508,1508,0
|
|
20231208,160100,159888180,1508,1508,1508,1508,0
|
|
20231208,160000,159888180,1508,1508,1508,1508,0
|
|
20231208,155900,159888180,1508,1508,1508,1508,711
|
|
20231208,155800,159888180,1508,1508,1508,1508,0
|
|
20231208,155700,159888180,1508,1508,1508,1508,0
|
|
20231208,155600,159888180,1508,1508,1508,1508,0
|
|
20231208,155500,159888180,1508,1508,1508,1508,0
|
|
20231208,155400,159888180,1508,1508,1508,1508,0
|
|
20231208,155300,159888180,1508,1508,1508,1508,0
|
|
20231208,155200,159888180,1508,1508,1508,1508,0
|
|
20231208,155100,159888180,1508,1508,1508,1508,0
|
|
20231208,155000,159888180,1508,1508,1508,1508,0
|
|
20231208,154900,159888180,1508,1508,1508,1508,0
|
|
20231208,154800,159888180,1508,1508,1508,1508,0
|
|
20231208,154700,159888180,1508,1508,1508,1508,0
|
|
20231208,154600,159888180,1508,1508,1508,1508,0
|
|
20231208,154500,159888180,1508,1508,1508,1508,0
|
|
20231208,154400,159888180,1508,1508,1508,1508,0
|
|
20231208,154300,159888180,1508,1508,1508,1508,0
|
|
20231208,154200,159888180,1508,1508,1508,1508,0
|
|
20231208,154100,159888180,1508,1508,1508,1508,0
|
|
20231208,154000,159888180,1508,1508,1508,1508,0
|
|
20231208,153900,159888180,1508,1508,1508,1508,0
|
|
20231208,153800,159888180,1508,1508,1508,1508,0
|
|
20231208,153700,159888180,1508,1508,1508,1508,0
|
|
20231208,153600,159888180,1508,1508,1508,1508,0
|
|
20231208,153500,159888180,1508,1508,1508,1508,0
|
|
20231208,153400,159888180,1508,1508,1508,1508,0
|
|
20231208,153300,159888180,1508,1508,1508,1508,0
|
|
20231208,153200,159888180,1508,1508,1508,1508,0
|
|
20231208,153100,159888180,1508,1508,1508,1508,0
|
|
20231208,153000,159888180,1508,1508,1508,1508,711
|
|
20231208,152900,158815992,1508,1508,1508,1508,0
|
|
20231208,152800,158815992,1508,1508,1508,1508,0
|
|
20231208,152700,158815992,1508,1508,1508,1508,0
|
|
20231208,152600,158815992,1508,1508,1508,1508,0
|
|
20231208,152500,158815992,1508,1508,1508,1508,0
|
|
20231208,152400,158815992,1508,1508,1508,1508,0
|
|
20231208,152300,158815992,1508,1508,1508,1508,0
|
|
20231208,152200,158815992,1508,1508,1508,1508,0
|
|
20231208,152100,158815992,1508,1508,1508,1508,0
|
|
20231208,152000,158815992,1508,1508,1508,1508,0
|
|
20231208,151900,158815992,1508,1508,1508,1508,0
|
|
20231208,151800,158815992,1508,1508,1508,1508,3
|
|
20231208,151700,158811468,1508,1508,1508,1508,0
|
|
20231208,151600,158811468,1508,1508,1508,1508,10
|
|
20231208,151500,158796388,1508,1509,1509,1508,4
|
|
20231208,151400,158790355,1509,1509,1509,1509,11
|
|
20231208,151300,158773756,1509,1506,1509,1506,199
|
|
20231208,151200,158474038,1509,1509,1509,1509,0
|
|
20231208,151100,158474038,1509,1509,1509,1509,0
|
|
20231208,151000,158474038,1509,1509,1509,1509,0
|
|
20231208,150900,158474038,1509,1512,1512,1509,331
|
|
20231208,150800,157974556,1512,1512,1512,1512,1
|
|
20231208,150700,157973044,1507,1507,1507,1507,92
|
|
20231208,150600,157834400,1507,1507,1507,1507,0
|
|
20231208,150500,157834400,1507,1508,1508,1507,498
|
|
20231208,150400,157083786,1512,1512,1512,1512,18
|
|
20231208,150300,157056570,1512,1512,1512,1512,0
|
|
20231208,150200,157056570,1512,1509,1512,1509,501
|
|
20231208,150100,156300543,1509,1509,1509,1509,0
|
|
20231208,150000,156300543,1509,1509,1509,1509,0
|
|
20231208,145900,156300543,1509,1513,1513,1509,56
|
|
20231208,145800,156215867,1512,1512,1512,1512,1124
|
|
20231208,145700,154516379,1513,1513,1513,1513,1
|
|
20231208,145600,154514866,1513,1513,1513,1513,0
|
|
20231208,145500,154514866,1513,1513,1513,1513,1
|
|
20231208,145400,154513353,1512,1512,1512,1512,0
|
|
20231208,145300,154513353,1512,1512,1512,1512,5
|
|
20231208,145200,154505793,1512,1512,1512,1512,0
|
|
20231208,145100,154505793,1512,1512,1512,1512,15
|
|
20231208,145000,154483113,1512,1512,1512,1512,0
|
|
20231208,144900,154483113,1512,1512,1512,1512,3
|
|
20231208,144800,154478577,1512,1512,1512,1512,1
|
|
20231208,144700,154477065,1512,1510,1512,1510,87
|
|
20231208,144600,154345657,1512,1512,1512,1512,0
|
|
20231208,144500,154345657,1512,1512,1512,1512,0
|
|
20231208,144400,154345657,1512,1512,1512,1512,0
|
|
20231208,144300,154345657,1512,1511,1512,1511,500
|
|
20231208,144200,153589672,1511,1511,1511,1511,1
|
|
20231208,144100,153588161,1501,1506,1506,1501,1780
|
|
20231208,144000,150912757,1512,1512,1512,1512,2
|
|
20231208,143900,150909733,1512,1512,1512,1512,67
|
|
20231208,143800,150808429,1512,1514,1514,1512,411
|
|
20231208,143700,150186975,1514,1511,1514,1511,1492
|
|
20231208,143600,147931132,1511,1510,1511,1510,12
|
|
20231208,143500,147913010,1509,1509,1509,1509,10
|
|
20231208,143400,147897920,1512,1512,1512,1512,0
|
|
20231208,143300,147897920,1512,1511,1512,1511,335
|
|
20231208,143200,147391600,1509,1509,1509,1509,135
|
|
20231208,143100,147187885,1509,1509,1509,1509,83
|
|
20231208,143000,147062638,1509,1507,1509,1507,57
|
|
20231208,142900,146976725,1507,1507,1507,1507,0
|
|
20231208,142800,146976725,1507,1507,1507,1507,101
|
|
20231208,142700,146824518,1507,1507,1507,1507,9
|
|
20231208,142600,146810955,1507,1507,1507,1507,14
|
|
20231208,142500,146789857,1507,1507,1507,1507,7
|
|
20231208,142400,146779308,1507,1507,1507,1507,1
|
|
20231208,142300,146777801,1507,1507,1507,1507,26
|
|
20231208,142200,146738619,1507,1507,1507,1507,35
|
|
20231208,142100,146685874,1507,1507,1507,1507,0
|
|
20231208,142000,146685874,1507,1507,1507,1507,0
|
|
20231208,141900,146685874,1507,1507,1507,1507,0
|
|
20231208,141800,146685874,1507,1507,1507,1507,0
|
|
20231208,141700,146685874,1507,1507,1507,1507,0
|
|
20231208,141600,146685874,1507,1507,1507,1507,0
|
|
20231208,141500,146685874,1507,1507,1507,1507,1
|
|
20231208,141400,146684367,1507,1502,1507,1502,73
|
|
20231208,141300,146574686,1502,1502,1502,1502,0
|
|
20231208,141200,146574686,1502,1502,1502,1502,0
|
|
20231208,141100,146574686,1502,1502,1502,1502,0
|
|
20231208,141000,146574686,1502,1502,1502,1502,0
|
|
20231208,140900,146574686,1502,1502,1502,1502,0
|
|
20231208,140800,146574686,1502,1502,1502,1502,0
|
|
20231208,140700,146574686,1502,1502,1502,1502,0
|
|
20231208,140600,146574686,1502,1502,1502,1502,0
|
|
20231208,140500,146574686,1502,1502,1502,1502,0
|
|
20231208,140400,146574686,1502,1502,1502,1502,0
|
|
20231208,140300,146574686,1502,1502,1502,1502,0
|
|
20231208,140200,146574686,1502,1502,1502,1502,76
|
|
20231208,140100,146460534,1507,1507,1507,1507,0
|
|
20231208,140000,146460534,1507,1507,1507,1507,0
|
|
20231208,135900,146460534,1507,1507,1507,1507,0
|
|
20231208,135800,146460534,1507,1507,1507,1507,0
|
|
20231208,135700,146460534,1507,1507,1507,1507,0
|
|
20231208,135600,146460534,1507,1507,1507,1507,0
|
|
20231208,135500,146460534,1507,1507,1507,1507,0
|
|
20231208,135400,146460534,1507,1507,1507,1507,918
|
|
20231208,135300,145077108,1507,1507,1507,1507,132
|
|
20231208,135200,144878184,1509,1508,1509,1508,1020
|
|
20231208,135100,143339198,1509,1509,1509,1509,293
|
|
20231208,135000,142897061,1507,1507,1507,1507,0
|
|
20231208,134900,142897061,1507,1507,1507,1507,0
|
|
20231208,134800,142897061,1507,1507,1507,1507,0
|
|
20231208,134700,142897061,1507,1507,1507,1507,0
|
|
20231208,134600,142897061,1507,1507,1507,1507,0
|
|
20231208,134500,142897061,1507,1507,1507,1507,0
|
|
20231208,134400,142897061,1507,1507,1507,1507,12
|
|
20231208,134300,142878977,1507,1507,1507,1507,0
|
|
20231208,134200,142878977,1507,1507,1507,1507,0
|
|
20231208,134100,142878977,1507,1506,1507,1506,100
|
|
20231208,134000,142728286,1502,1502,1502,1502,0
|
|
20231208,133900,142728286,1502,1502,1502,1502,0
|
|
20231208,133800,142728286,1502,1502,1502,1502,0
|
|
20231208,133700,142728286,1502,1502,1502,1502,0
|
|
20231208,133600,142728286,1502,1496,1502,1496,8580
|
|
20231208,133500,129860489,1494,1494,1494,1494,0
|
|
20231208,133400,129860489,1494,1494,1494,1494,0
|
|
20231208,133300,129860489,1494,1494,1494,1494,0
|
|
20231208,133200,129860489,1494,1494,1494,1494,0
|
|
20231208,133100,129860489,1494,1494,1494,1494,0
|
|
20231208,133000,129860489,1494,1494,1494,1494,0
|
|
20231208,132900,129860489,1494,1494,1494,1494,1
|
|
20231208,132800,129858995,1494,1495,1495,1494,735
|
|
20231208,132700,128760347,1495,1495,1495,1495,0
|
|
20231208,132600,128760347,1495,1495,1495,1495,0
|
|
20231208,132500,128760347,1495,1495,1495,1495,0
|
|
20231208,132400,128760347,1495,1495,1495,1495,110
|
|
20231208,132300,128595897,1495,1495,1495,1495,0
|
|
20231208,132200,128595897,1495,1495,1495,1495,0
|
|
20231208,132100,128595897,1495,1495,1495,1495,0
|
|
20231208,132000,128595897,1495,1495,1495,1495,0
|
|
20231208,131900,128595897,1495,1495,1495,1495,0
|
|
20231208,131800,128595897,1495,1495,1495,1495,0
|
|
20231208,131700,128595897,1495,1495,1495,1495,0
|
|
20231208,131600,128595897,1495,1495,1495,1495,1
|
|
20231208,131500,128594402,1490,1490,1490,1490,0
|
|
20231208,131400,128594402,1490,1490,1490,1490,0
|
|
20231208,131300,128594402,1490,1490,1490,1490,1
|
|
20231208,131200,128592912,1489,1489,1495,1489,1012
|
|
20231208,131100,127086038,1489,1489,1489,1489,16
|
|
20231208,131000,127062214,1487,1487,1487,1487,0
|
|
20231208,130900,127062214,1487,1488,1488,1487,9
|
|
20231208,130800,127048829,1488,1492,1492,1488,1339
|
|
20231208,130700,125053305,1492,1492,1492,1492,0
|
|
20231208,130600,125053305,1492,1492,1492,1492,0
|
|
20231208,130500,125053305,1492,1492,1492,1492,0
|
|
20231208,130400,125053305,1492,1492,1492,1492,0
|
|
20231208,130300,125053305,1492,1492,1492,1492,7
|
|
20231208,130200,125042861,1492,1492,1492,1492,5
|
|
20231208,130100,125035401,1492,1498,1498,1492,21
|
|
20231208,130000,125004051,1492,1492,1492,1492,0
|
|
20231208,125900,125004051,1492,1499,1499,1492,10090
|
|
20231208,125800,109893858,1500,1502,1502,1500,19845
|
|
20231208,125700,80117516,1502,1502,1502,1502,187
|
|
20231208,125600,79836642,1502,1503,1503,1502,18
|
|
20231208,125500,79809589,1503,1503,1503,1503,0
|
|
20231208,125400,79809589,1503,1503,1503,1503,0
|
|
20231208,125300,79809589,1503,1503,1503,1503,0
|
|
20231208,125200,79809589,1503,1503,1503,1503,0
|
|
20231208,125100,79809589,1503,1503,1503,1503,0
|
|
20231208,125000,79809589,1503,1503,1503,1503,0
|
|
20231208,124900,79809589,1503,1503,1503,1503,1
|
|
20231208,124800,79808086,1507,1507,1507,1507,0
|
|
20231208,124700,79808086,1507,1507,1507,1507,0
|
|
20231208,124600,79808086,1507,1507,1507,1507,0
|
|
20231208,124500,79808086,1507,1507,1507,1507,1
|
|
20231208,124400,79806579,1502,1502,1502,1502,4
|
|
20231208,124300,79800571,1507,1507,1507,1507,0
|
|
20231208,124200,79800571,1507,1507,1507,1507,0
|
|
20231208,124100,79800571,1507,1507,1507,1507,0
|
|
20231208,124000,79800571,1507,1507,1507,1507,69
|
|
20231208,123900,79696588,1507,1507,1507,1507,2
|
|
20231208,123800,79693574,1507,1507,1507,1507,2
|
|
20231208,123700,79690560,1502,1503,1503,1502,868
|
|
20231208,123600,78386814,1503,1503,1503,1503,1
|
|
20231208,123500,78385311,1504,1504,1504,1504,44
|
|
20231208,123400,78319135,1509,1509,1509,1509,0
|
|
20231208,123300,78319135,1509,1509,1509,1509,0
|
|
20231208,123200,78319135,1509,1509,1509,1509,0
|
|
20231208,123100,78319135,1509,1509,1509,1509,0
|
|
20231208,123000,78319135,1509,1509,1509,1509,0
|
|
20231208,122900,78319135,1509,1509,1509,1509,0
|
|
20231208,122800,78319135,1509,1509,1509,1509,0
|
|
20231208,122700,78319135,1509,1509,1509,1509,0
|
|
20231208,122600,78319135,1509,1509,1509,1509,0
|
|
20231208,122500,78319135,1509,1509,1509,1509,0
|
|
20231208,122400,78319135,1509,1509,1509,1509,0
|
|
20231208,122300,78319135,1509,1509,1509,1509,0
|
|
20231208,122200,78319135,1509,1509,1509,1509,0
|
|
20231208,122100,78319135,1509,1509,1509,1509,0
|
|
20231208,122000,78319135,1509,1503,1509,1503,7
|
|
20231208,121900,78308607,1503,1509,1509,1503,8
|
|
20231208,121800,78296571,1509,1509,1509,1509,1
|
|
20231208,121700,78295062,1503,1503,1503,1503,0
|
|
20231208,121600,78295062,1503,1503,1503,1503,0
|
|
20231208,121500,78295062,1503,1504,1504,1503,400
|
|
20231208,121400,77693858,1509,1509,1509,1509,0
|
|
20231208,121300,77693858,1509,1509,1509,1509,2
|
|
20231208,121200,77690840,1509,1509,1509,1509,2
|
|
20231208,121100,77687822,1509,1509,1509,1509,3
|
|
20231208,121000,77683295,1509,1509,1509,1509,7
|
|
20231208,120900,77672732,1509,1509,1509,1509,3
|
|
20231208,120800,77668205,1509,1509,1509,1509,0
|
|
20231208,120700,77668205,1509,1509,1509,1509,0
|
|
20231208,120600,77668205,1509,1509,1509,1509,0
|
|
20231208,120500,77668205,1509,1509,1509,1509,1
|
|
20231208,120400,77666696,1509,1509,1509,1509,0
|
|
20231208,120300,77666696,1509,1509,1509,1509,0
|
|
20231208,120200,77666696,1509,1509,1509,1509,0
|
|
20231208,120100,77666696,1509,1509,1509,1509,2
|
|
20231208,120000,77663678,1503,1503,1509,1503,48
|
|
20231208,115900,77591390,1509,1504,1509,1504,847
|
|
20231208,115800,76317492,1509,1505,1509,1505,11
|
|
20231208,115700,76300933,1505,1505,1505,1505,0
|
|
20231208,115600,76300933,1505,1505,1505,1505,0
|
|
20231208,115500,76300933,1505,1505,1505,1505,0
|
|
20231208,115400,76300933,1505,1505,1505,1505,0
|
|
20231208,115300,76300933,1505,1505,1505,1505,0
|
|
20231208,115200,76300933,1505,1505,1505,1505,0
|
|
20231208,115100,76300933,1505,1505,1505,1505,0
|
|
20231208,115000,76300933,1505,1506,1506,1505,513
|
|
20231208,114900,75528365,1512,1512,1512,1512,0
|
|
20231208,114800,75528365,1512,1512,1512,1512,0
|
|
20231208,114700,75528365,1512,1512,1512,1512,0
|
|
20231208,114600,75528365,1512,1512,1512,1512,0
|
|
20231208,114500,75528365,1512,1512,1512,1512,0
|
|
20231208,114400,75528365,1512,1512,1512,1512,0
|
|
20231208,114300,75528365,1512,1512,1512,1512,0
|
|
20231208,114200,75528365,1512,1512,1512,1512,0
|
|
20231208,114100,75528365,1512,1512,1512,1512,0
|
|
20231208,114000,75528365,1512,1512,1512,1512,15
|
|
20231208,113900,75505685,1512,1512,1512,1512,1
|
|
20231208,113800,75504173,1503,1503,1503,1503,0
|
|
20231208,113700,75504173,1503,1503,1503,1503,0
|
|
20231208,113600,75504173,1503,1503,1503,1503,0
|
|
20231208,113500,75504173,1503,1503,1503,1503,0
|
|
20231208,113400,75504173,1503,1506,1506,1503,550
|
|
20231208,113300,74677387,1507,1507,1507,1507,0
|
|
20231208,113200,74677387,1507,1507,1507,1507,100
|
|
20231208,113100,74526687,1507,1507,1507,1507,0
|
|
20231208,113000,74526687,1507,1507,1507,1507,242
|
|
20231208,112900,74161993,1507,1507,1507,1507,0
|
|
20231208,112800,74161993,1507,1507,1507,1507,33
|
|
20231208,112700,74112262,1507,1507,1507,1507,33
|
|
20231208,112600,74062531,1507,1507,1507,1507,33
|
|
20231208,112500,74012800,1507,1507,1507,1507,959
|
|
20231208,112400,72567587,1507,1507,1507,1507,442
|
|
20231208,112300,71901493,1507,1507,1507,1507,0
|
|
20231208,112200,71901493,1507,1507,1507,1507,0
|
|
20231208,112100,71901493,1507,1507,1507,1507,0
|
|
20231208,112000,71901493,1507,1507,1507,1507,48
|
|
20231208,111900,71829157,1507,1507,1507,1507,0
|
|
20231208,111800,71829157,1507,1507,1507,1507,0
|
|
20231208,111700,71829157,1507,1507,1507,1507,0
|
|
20231208,111600,71829157,1507,1507,1507,1507,0
|
|
20231208,111500,71829157,1507,1507,1507,1507,1000
|
|
20231208,111400,70322157,1512,1512,1512,1512,0
|
|
20231208,111300,70322157,1512,1512,1512,1512,1011
|
|
20231208,111200,68793525,1514,1514,1514,1514,3
|
|
20231208,111100,68788983,1514,1514,1514,1514,21
|
|
20231208,111000,68757189,1515,1516,1516,1515,513
|
|
20231208,110900,67979969,1516,1515,1517,1515,731
|
|
20231208,110800,66871779,1517,1516,1517,1516,510
|
|
20231208,110700,66098367,1516,1516,1516,1516,6
|
|
20231208,110600,66089271,1518,1518,1518,1518,0
|
|
20231208,110500,66089271,1518,1518,1518,1518,0
|
|
20231208,110400,66089271,1518,1513,1518,1513,1790
|
|
20231208,110300,63377627,1513,1512,1513,1512,701
|
|
20231208,110200,62317460,1512,1510,1512,1510,5723
|
|
20231208,110100,53675318,1510,1510,1510,1510,4
|
|
20231208,110000,53669278,1510,1510,1510,1510,3
|
|
20231208,105900,53664748,1510,1510,1510,1510,0
|
|
20231208,105800,53664748,1510,1510,1510,1510,0
|
|
20231208,105700,53664748,1510,1510,1510,1510,0
|
|
20231208,105600,53664748,1510,1509,1510,1509,1570
|
|
20231208,105500,51295108,1509,1509,1509,1509,0
|
|
20231208,105400,51295108,1509,1509,1509,1509,0
|
|
20231208,105300,51295108,1509,1509,1509,1509,0
|
|
20231208,105200,51295108,1509,1509,1509,1509,0
|
|
20231208,105100,51295108,1509,1509,1509,1509,0
|
|
20231208,105000,51295108,1509,1506,1509,1506,1129
|
|
20231208,104900,49594710,1506,1506,1506,1506,0
|
|
20231208,104800,49594710,1506,1506,1506,1506,1
|
|
20231208,104700,49593204,1505,1505,1505,1505,0
|
|
20231208,104600,49593204,1505,1505,1505,1505,5
|
|
20231208,104500,49585679,1506,1506,1506,1506,0
|
|
20231208,104400,49585679,1506,1506,1506,1506,0
|
|
20231208,104300,49585679,1506,1506,1506,1506,0
|
|
20231208,104200,49585679,1506,1506,1506,1506,0
|
|
20231208,104100,49585679,1506,1506,1506,1506,0
|
|
20231208,104000,49585679,1506,1506,1506,1506,0
|
|
20231208,103900,49585679,1506,1506,1506,1506,0
|
|
20231208,103800,49585679,1506,1506,1506,1506,0
|
|
20231208,103700,49585679,1506,1506,1506,1506,0
|
|
20231208,103600,49585679,1506,1506,1506,1506,1
|
|
20231208,103500,49584173,1500,1503,1503,1500,4494
|
|
20231208,103400,42842738,1506,1506,1506,1506,0
|
|
20231208,103300,42842738,1506,1506,1506,1506,0
|
|
20231208,103200,42842738,1506,1506,1506,1506,0
|
|
20231208,103100,42842738,1506,1506,1506,1506,3
|
|
20231208,103000,42838220,1507,1507,1507,1507,3
|
|
20231208,102900,42833699,1507,1507,1507,1507,0
|
|
20231208,102800,42833699,1507,1507,1507,1507,0
|
|
20231208,102700,42833699,1507,1507,1507,1507,0
|
|
20231208,102600,42833699,1507,1507,1507,1507,0
|
|
20231208,102500,42833699,1507,1507,1507,1507,2
|
|
20231208,102400,42830685,1506,1501,1506,1501,505
|
|
20231208,102300,42070175,1501,1506,1506,1500,12
|
|
20231208,102200,42052156,1501,1501,1501,1501,328
|
|
20231208,102100,41559828,1501,1501,1501,1501,437
|
|
20231208,102000,40903891,1501,1501,1501,1501,563
|
|
20231208,101900,40058828,1506,1506,1506,1506,0
|
|
20231208,101800,40058828,1506,1506,1506,1506,0
|
|
20231208,101700,40058828,1506,1506,1506,1506,209
|
|
20231208,101600,39744074,1506,1506,1506,1506,0
|
|
20231208,101500,39744074,1506,1506,1506,1506,0
|
|
20231208,101400,39744074,1506,1506,1506,1506,1
|
|
20231208,101300,39742568,1500,1500,1500,1500,0
|
|
20231208,101200,39742568,1500,1501,1501,1500,1000
|
|
20231208,101100,38242085,1501,1501,1501,1501,0
|
|
20231208,101000,38242085,1501,1501,1501,1501,0
|
|
20231208,100900,38242085,1501,1501,1501,1501,201
|
|
20231208,100800,37940384,1507,1507,1507,1507,0
|
|
20231208,100700,37940384,1507,1507,1507,1507,0
|
|
20231208,100600,37940384,1507,1507,1507,1507,2
|
|
20231208,100500,37937370,1507,1507,1507,1507,1437
|
|
20231208,100400,35771811,1510,1507,1510,1507,11
|
|
20231208,100300,35755231,1510,1507,1510,1507,1194
|
|
20231208,100200,33955862,1507,1504,1507,1501,2102
|
|
20231208,100100,30799539,1504,1510,1511,1503,4
|
|
20231208,100000,30793511,1503,1511,1511,1503,381
|
|
20231208,095900,30217828,1503,1503,1503,1503,0
|
|
20231208,095800,30217828,1503,1503,1503,1503,0
|
|
20231208,095700,30217828,1503,1503,1503,1503,0
|
|
20231208,095600,30217828,1503,1503,1503,1503,0
|
|
20231208,095500,30217828,1503,1503,1503,1503,1
|
|
20231208,095400,30216325,1503,1503,1503,1503,1
|
|
20231208,095300,30214822,1511,1511,1511,1511,0
|
|
20231208,095200,30214822,1511,1511,1511,1511,38
|
|
20231208,095100,30157404,1511,1511,1511,1511,1
|
|
20231208,095000,30155893,1513,1513,1513,1513,0
|
|
20231208,094900,30155893,1513,1513,1513,1513,0
|
|
20231208,094800,30155893,1513,1513,1513,1513,0
|
|
20231208,094700,30155893,1513,1513,1513,1513,0
|
|
20231208,094600,30155893,1513,1513,1513,1513,0
|
|
20231208,094500,30155893,1513,1513,1513,1513,0
|
|
20231208,094400,30155893,1513,1511,1513,1511,500
|
|
20231208,094300,29399993,1513,1513,1513,1513,0
|
|
20231208,094200,29399993,1513,1513,1513,1513,0
|
|
20231208,094100,29399993,1513,1502,1513,1502,3
|
|
20231208,094000,29395476,1502,1508,1508,1502,948
|
|
20231208,093900,27970440,1515,1515,1515,1515,0
|
|
20231208,093800,27970440,1515,1516,1516,1514,40
|
|
20231208,093700,27909848,1516,1516,1516,1516,0
|
|
20231208,093600,27909848,1516,1515,1516,1515,21
|
|
20231208,093500,27878023,1516,1515,1516,1506,10049
|
|
20231208,093400,12743684,1515,1515,1515,1515,0
|
|
20231208,093300,12743684,1515,1515,1515,1515,2
|
|
20231208,093200,12740654,1515,1515,1515,1515,19
|
|
20231208,093100,12711869,1514,1510,1514,1510,737
|
|
20231208,093000,11598691,1510,1510,1510,1510,0
|
|
20231208,092900,11598691,1510,1510,1510,1510,10
|
|
20231208,092800,11583591,1510,1510,1510,1510,0
|
|
20231208,092700,11583591,1510,1509,1510,1509,2
|
|
20231208,092600,11580572,1510,1510,1510,1510,0
|
|
20231208,092500,11580572,1510,1510,1510,1510,60
|
|
20231208,092400,11489972,1510,1510,1510,1510,23
|
|
20231208,092300,11455242,1510,1502,1510,1502,1027
|
|
20231208,092200,9905302,1509,1506,1509,1502,414
|
|
20231208,092100,9283237,1509,1509,1509,1509,0
|
|
20231208,092000,9283237,1509,1509,1509,1509,5
|
|
20231208,091900,9275692,1509,1509,1509,1509,15
|
|
20231208,091800,9253057,1506,1506,1506,1506,0
|
|
20231208,091700,9253057,1506,1506,1506,1506,6
|
|
20231208,091600,9244021,1509,1509,1509,1509,1
|
|
20231208,091500,9242512,1510,1510,1510,1510,1
|
|
20231208,091400,9241002,1510,1510,1510,1510,1
|
|
20231208,091300,9239492,1502,1502,1502,1502,0
|
|
20231208,091200,9239492,1502,1502,1502,1502,478
|
|
20231208,091100,8521536,1510,1510,1510,1510,0
|
|
20231208,091000,8521536,1510,1510,1510,1510,10
|
|
20231208,090900,8506436,1518,1518,1518,1518,0
|
|
20231208,090800,8506436,1518,1518,1518,1518,0
|
|
20231208,090700,8506436,1518,1518,1518,1518,0
|
|
20231208,090600,8506436,1518,1518,1518,1518,3
|
|
20231208,090500,8501882,1521,1521,1521,1521,0
|
|
20231208,090400,8501882,1521,1521,1521,1521,0
|
|
20231208,090300,8501882,1521,1521,1521,1521,1
|
|
20231208,090200,8500361,1523,1515,1523,1515,135
|
|
20231208,090100,8295812,1525,1525,1525,1525,114
|
|
20231208,090000,8121962,1525,1494,1525,1494,5415
|