602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,185900,70423230,1523,1523,1523,1523,1010
|
|
20231212,185800,70423230,1523,1523,1523,1523,0
|
|
20231212,185700,70423230,1523,1523,1523,1523,0
|
|
20231212,185600,70423230,1523,1523,1523,1523,0
|
|
20231212,185500,70423230,1523,1523,1523,1523,0
|
|
20231212,185400,70423230,1523,1523,1523,1523,0
|
|
20231212,185300,70423230,1523,1523,1523,1523,0
|
|
20231212,185200,70423230,1523,1523,1523,1523,0
|
|
20231212,185100,70423230,1523,1523,1523,1523,0
|
|
20231212,185000,70423230,1523,1523,1523,1523,0
|
|
20231212,184900,70423230,1523,1523,1523,1523,0
|
|
20231212,184800,70423230,1523,1523,1523,1523,0
|
|
20231212,184700,70423230,1523,1523,1523,1523,0
|
|
20231212,184600,70423230,1523,1523,1523,1523,0
|
|
20231212,184500,70423230,1523,1523,1523,1523,0
|
|
20231212,184400,70423230,1523,1523,1523,1523,0
|
|
20231212,184300,70423230,1523,1523,1523,1523,0
|
|
20231212,184200,70423230,1523,1523,1523,1523,0
|
|
20231212,184100,70423230,1523,1523,1523,1523,0
|
|
20231212,184000,70423230,1523,1523,1523,1523,0
|
|
20231212,183900,70423230,1523,1523,1523,1523,0
|
|
20231212,183800,70423230,1523,1523,1523,1523,0
|
|
20231212,183700,70423230,1523,1523,1523,1523,0
|
|
20231212,183600,70423230,1523,1523,1523,1523,0
|
|
20231212,183500,70423230,1523,1523,1523,1523,0
|
|
20231212,183400,70423230,1523,1523,1523,1523,0
|
|
20231212,183300,70423230,1523,1523,1523,1523,0
|
|
20231212,183200,70423230,1523,1523,1523,1523,0
|
|
20231212,183100,70423230,1523,1523,1523,1523,0
|
|
20231212,183000,70423230,1523,1523,1523,1523,0
|
|
20231212,182900,70423230,1523,1523,1523,1523,1010
|
|
20231212,182800,70423230,1523,1523,1523,1523,0
|
|
20231212,182700,70423230,1523,1523,1523,1523,0
|
|
20231212,182600,70423230,1523,1523,1523,1523,0
|
|
20231212,182500,70423230,1523,1523,1523,1523,0
|
|
20231212,182400,70423230,1523,1523,1523,1523,0
|
|
20231212,182300,70423230,1523,1523,1523,1523,0
|
|
20231212,182200,70423230,1523,1523,1523,1523,0
|
|
20231212,182100,70423230,1523,1523,1523,1523,0
|
|
20231212,182000,70423230,1523,1523,1523,1523,0
|
|
20231212,181900,70423230,1523,1523,1523,1523,0
|
|
20231212,181800,70423230,1523,1523,1523,1523,0
|
|
20231212,181700,70423230,1523,1523,1523,1523,0
|
|
20231212,181600,70423230,1523,1523,1523,1523,0
|
|
20231212,181500,70423230,1523,1523,1523,1523,0
|
|
20231212,181400,70423230,1523,1523,1523,1523,0
|
|
20231212,181300,70423230,1523,1523,1523,1523,0
|
|
20231212,181200,70423230,1523,1523,1523,1523,0
|
|
20231212,181100,70423230,1523,1523,1523,1523,0
|
|
20231212,181000,70423230,1523,1523,1523,1523,0
|
|
20231212,180900,70423230,1523,1523,1523,1523,0
|
|
20231212,180800,70423230,1523,1523,1523,1523,0
|
|
20231212,180700,70423230,1523,1523,1523,1523,0
|
|
20231212,180600,70423230,1523,1523,1523,1523,0
|
|
20231212,180500,70423230,1523,1523,1523,1523,0
|
|
20231212,180400,70423230,1523,1523,1523,1523,0
|
|
20231212,180300,70423230,1523,1523,1523,1523,0
|
|
20231212,180200,70423230,1523,1523,1523,1523,0
|
|
20231212,180100,70423230,1523,1523,1523,1523,0
|
|
20231212,180000,70423230,1523,1523,1523,1523,0
|
|
20231212,175900,70423230,1523,1523,1523,1523,1010
|
|
20231212,175800,70423230,1523,1523,1523,1523,0
|
|
20231212,175700,70423230,1523,1523,1523,1523,0
|
|
20231212,175600,70423230,1523,1523,1523,1523,0
|
|
20231212,175500,70423230,1523,1523,1523,1523,0
|
|
20231212,175400,70423230,1523,1523,1523,1523,0
|
|
20231212,175300,70423230,1523,1523,1523,1523,0
|
|
20231212,175200,70423230,1523,1523,1523,1523,0
|
|
20231212,175100,70423230,1523,1523,1523,1523,0
|
|
20231212,175000,70423230,1523,1523,1523,1523,0
|
|
20231212,174900,70423230,1523,1523,1523,1523,0
|
|
20231212,174800,70423230,1523,1523,1523,1523,0
|
|
20231212,174700,70423230,1523,1523,1523,1523,0
|
|
20231212,174600,70423230,1523,1523,1523,1523,0
|
|
20231212,174500,70423230,1523,1523,1523,1523,0
|
|
20231212,174400,70423230,1523,1523,1523,1523,0
|
|
20231212,174300,70423230,1523,1523,1523,1523,0
|
|
20231212,174200,70423230,1523,1523,1523,1523,0
|
|
20231212,174100,70423230,1523,1523,1523,1523,0
|
|
20231212,174000,70423230,1523,1523,1523,1523,0
|
|
20231212,173900,70423230,1523,1523,1523,1523,0
|
|
20231212,173800,70423230,1523,1523,1523,1523,0
|
|
20231212,173700,70423230,1523,1523,1523,1523,0
|
|
20231212,173600,70423230,1523,1523,1523,1523,0
|
|
20231212,173500,70423230,1523,1523,1523,1523,0
|
|
20231212,173400,70423230,1523,1523,1523,1523,0
|
|
20231212,173300,70423230,1523,1523,1523,1523,0
|
|
20231212,173200,70423230,1523,1523,1523,1523,0
|
|
20231212,173100,70423230,1523,1523,1523,1523,0
|
|
20231212,173000,70423230,1523,1523,1523,1523,0
|
|
20231212,172900,70423230,1523,1523,1523,1523,1010
|
|
20231212,172800,70423230,1523,1523,1523,1523,0
|
|
20231212,172700,70423230,1523,1523,1523,1523,0
|
|
20231212,172600,70423230,1523,1523,1523,1523,0
|
|
20231212,172500,70423230,1523,1523,1523,1523,0
|
|
20231212,172400,70423230,1523,1523,1523,1523,0
|
|
20231212,172300,70423230,1523,1523,1523,1523,0
|
|
20231212,172200,70423230,1523,1523,1523,1523,0
|
|
20231212,172100,70423230,1523,1523,1523,1523,0
|
|
20231212,172000,70423230,1523,1523,1523,1523,0
|
|
20231212,171900,70423230,1523,1523,1523,1523,0
|
|
20231212,171800,70423230,1523,1523,1523,1523,0
|
|
20231212,171700,70423230,1523,1523,1523,1523,0
|
|
20231212,171600,70423230,1523,1523,1523,1523,0
|
|
20231212,171500,70423230,1523,1523,1523,1523,0
|
|
20231212,171400,70423230,1523,1523,1523,1523,0
|
|
20231212,171300,70423230,1523,1523,1523,1523,0
|
|
20231212,171200,70423230,1523,1523,1523,1523,0
|
|
20231212,171100,70423230,1523,1523,1523,1523,0
|
|
20231212,171000,70423230,1523,1523,1523,1523,0
|
|
20231212,170900,70423230,1523,1523,1523,1523,0
|
|
20231212,170800,70423230,1523,1523,1523,1523,0
|
|
20231212,170700,70423230,1523,1523,1523,1523,0
|
|
20231212,170600,70423230,1523,1523,1523,1523,0
|
|
20231212,170500,70423230,1523,1523,1523,1523,0
|
|
20231212,170400,70423230,1523,1523,1523,1523,0
|
|
20231212,170300,70423230,1523,1523,1523,1523,0
|
|
20231212,170200,70423230,1523,1523,1523,1523,0
|
|
20231212,170100,70423230,1523,1523,1523,1523,0
|
|
20231212,170000,70423230,1523,1523,1523,1523,0
|
|
20231212,165900,70423230,1523,1523,1523,1523,1010
|
|
20231212,165800,70423230,1523,1523,1523,1523,0
|
|
20231212,165700,70423230,1523,1523,1523,1523,0
|
|
20231212,165600,70423230,1523,1523,1523,1523,0
|
|
20231212,165500,70423230,1523,1523,1523,1523,0
|
|
20231212,165400,70423230,1523,1523,1523,1523,0
|
|
20231212,165300,70423230,1523,1523,1523,1523,0
|
|
20231212,165200,70423230,1523,1523,1523,1523,0
|
|
20231212,165100,70423230,1523,1523,1523,1523,0
|
|
20231212,165000,70423230,1523,1523,1523,1523,0
|
|
20231212,164900,70423230,1523,1523,1523,1523,0
|
|
20231212,164800,70423230,1523,1523,1523,1523,0
|
|
20231212,164700,70423230,1523,1523,1523,1523,0
|
|
20231212,164600,70423230,1523,1523,1523,1523,0
|
|
20231212,164500,70423230,1523,1523,1523,1523,0
|
|
20231212,164400,70423230,1523,1523,1523,1523,0
|
|
20231212,164300,70423230,1523,1523,1523,1523,0
|
|
20231212,164200,70423230,1523,1523,1523,1523,0
|
|
20231212,164100,70423230,1523,1523,1523,1523,0
|
|
20231212,164000,70423230,1523,1523,1523,1523,0
|
|
20231212,163900,70423230,1523,1523,1523,1523,0
|
|
20231212,163800,70423230,1523,1523,1523,1523,0
|
|
20231212,163700,70423230,1523,1523,1523,1523,0
|
|
20231212,163600,70423230,1523,1523,1523,1523,0
|
|
20231212,163500,70423230,1523,1523,1523,1523,0
|
|
20231212,163400,70423230,1523,1523,1523,1523,0
|
|
20231212,163300,70423230,1523,1523,1523,1523,0
|
|
20231212,163200,70423230,1523,1523,1523,1523,0
|
|
20231212,163100,70423230,1523,1523,1523,1523,0
|
|
20231212,163000,70423230,1523,1523,1523,1523,0
|
|
20231212,162900,70423230,1523,1523,1523,1523,1010
|
|
20231212,162800,70423230,1523,1523,1523,1523,0
|
|
20231212,162700,70423230,1523,1523,1523,1523,0
|
|
20231212,162600,70423230,1523,1523,1523,1523,0
|
|
20231212,162500,70423230,1523,1523,1523,1523,0
|
|
20231212,162400,70423230,1523,1523,1523,1523,0
|
|
20231212,162300,70423230,1523,1523,1523,1523,0
|
|
20231212,162200,70423230,1523,1523,1523,1523,0
|
|
20231212,162100,70423230,1523,1523,1523,1523,0
|
|
20231212,162000,70423230,1523,1523,1523,1523,0
|
|
20231212,161900,70423230,1523,1523,1523,1523,0
|
|
20231212,161800,70423230,1523,1523,1523,1523,0
|
|
20231212,161700,70423230,1523,1523,1523,1523,0
|
|
20231212,161600,70423230,1523,1523,1523,1523,0
|
|
20231212,161500,70423230,1523,1523,1523,1523,0
|
|
20231212,161400,70423230,1523,1523,1523,1523,0
|
|
20231212,161300,70423230,1523,1523,1523,1523,0
|
|
20231212,161200,70423230,1523,1523,1523,1523,0
|
|
20231212,161100,70423230,1523,1523,1523,1523,0
|
|
20231212,161000,70423230,1523,1523,1523,1523,0
|
|
20231212,160900,70423230,1523,1523,1523,1523,0
|
|
20231212,160800,70423230,1523,1523,1523,1523,0
|
|
20231212,160700,70423230,1523,1523,1523,1523,0
|
|
20231212,160600,70423230,1523,1523,1523,1523,0
|
|
20231212,160500,70423230,1523,1523,1523,1523,0
|
|
20231212,160400,70423230,1523,1523,1523,1523,0
|
|
20231212,160300,70423230,1523,1523,1523,1523,0
|
|
20231212,160200,70423230,1523,1523,1523,1523,0
|
|
20231212,160100,70423230,1523,1523,1523,1523,0
|
|
20231212,160000,70423230,1523,1523,1523,1523,0
|
|
20231212,155900,70423230,1523,1523,1523,1523,1010
|
|
20231212,155800,70423230,1523,1523,1523,1523,0
|
|
20231212,155700,70423230,1523,1523,1523,1523,0
|
|
20231212,155600,70423230,1523,1523,1523,1523,0
|
|
20231212,155500,70423230,1523,1523,1523,1523,0
|
|
20231212,155400,70423230,1523,1523,1523,1523,0
|
|
20231212,155300,70423230,1523,1523,1523,1523,0
|
|
20231212,155200,70423230,1523,1523,1523,1523,0
|
|
20231212,155100,70423230,1523,1523,1523,1523,0
|
|
20231212,155000,70423230,1523,1523,1523,1523,0
|
|
20231212,154900,70423230,1523,1523,1523,1523,0
|
|
20231212,154800,70423230,1523,1523,1523,1523,0
|
|
20231212,154700,70423230,1523,1523,1523,1523,0
|
|
20231212,154600,70423230,1523,1523,1523,1523,0
|
|
20231212,154500,70423230,1523,1523,1523,1523,0
|
|
20231212,154400,70423230,1523,1523,1523,1523,0
|
|
20231212,154300,70423230,1523,1523,1523,1523,0
|
|
20231212,154200,70423230,1523,1523,1523,1523,0
|
|
20231212,154100,70423230,1523,1523,1523,1523,0
|
|
20231212,154000,70423230,1523,1523,1523,1523,0
|
|
20231212,153900,70423230,1523,1523,1523,1523,0
|
|
20231212,153800,70423230,1523,1523,1523,1523,0
|
|
20231212,153700,70423230,1523,1523,1523,1523,0
|
|
20231212,153600,70423230,1523,1523,1523,1523,0
|
|
20231212,153500,70423230,1523,1523,1523,1523,0
|
|
20231212,153400,70423230,1523,1523,1523,1523,0
|
|
20231212,153300,70423230,1523,1523,1523,1523,0
|
|
20231212,153200,70423230,1523,1523,1523,1523,0
|
|
20231212,153100,70423230,1523,1523,1523,1523,0
|
|
20231212,153000,70423230,1523,1523,1523,1523,1010
|
|
20231212,152900,68885000,1524,1524,1524,1524,0
|
|
20231212,152800,68885000,1524,1524,1524,1524,0
|
|
20231212,152700,68885000,1524,1524,1524,1524,0
|
|
20231212,152600,68885000,1524,1524,1524,1524,0
|
|
20231212,152500,68885000,1524,1524,1524,1524,0
|
|
20231212,152400,68885000,1524,1524,1524,1524,0
|
|
20231212,152300,68885000,1524,1524,1524,1524,0
|
|
20231212,152200,68885000,1524,1524,1524,1524,0
|
|
20231212,152100,68885000,1524,1524,1524,1524,0
|
|
20231212,152000,68885000,1524,1524,1524,1524,0
|
|
20231212,151900,68885000,1524,1524,1524,1524,5
|
|
20231212,151800,68877380,1524,1524,1524,1524,0
|
|
20231212,151700,68877380,1524,1524,1524,1524,0
|
|
20231212,151600,68877380,1524,1524,1524,1524,77
|
|
20231212,151500,68760032,1524,1524,1524,1524,0
|
|
20231212,151400,68760032,1524,1524,1524,1524,0
|
|
20231212,151300,68760032,1524,1524,1524,1524,1207
|
|
20231212,151200,66920564,1524,1524,1524,1524,0
|
|
20231212,151100,66920564,1524,1524,1524,1524,0
|
|
20231212,151000,66920564,1524,1524,1524,1524,0
|
|
20231212,150900,66920564,1524,1524,1524,1524,0
|
|
20231212,150800,66920564,1524,1522,1524,1522,101
|
|
20231212,150700,66766840,1522,1523,1523,1522,164
|
|
20231212,150600,66517229,1523,1524,1524,1523,12
|
|
20231212,150500,66498951,1524,1524,1524,1524,0
|
|
20231212,150400,66498951,1524,1524,1524,1524,0
|
|
20231212,150300,66498951,1524,1524,1524,1524,0
|
|
20231212,150200,66498951,1524,1524,1524,1524,2
|
|
20231212,150100,66495903,1524,1524,1524,1524,0
|
|
20231212,150000,66495903,1524,1524,1524,1524,0
|
|
20231212,145900,66495903,1524,1524,1524,1524,0
|
|
20231212,145800,66495903,1524,1524,1524,1524,16
|
|
20231212,145700,66471519,1524,1524,1524,1524,0
|
|
20231212,145600,66471519,1524,1524,1524,1524,0
|
|
20231212,145500,66471519,1524,1524,1524,1524,1
|
|
20231212,145400,66469995,1525,1525,1525,1525,0
|
|
20231212,145300,66469995,1525,1525,1525,1525,1
|
|
20231212,145200,66468470,1525,1525,1525,1525,0
|
|
20231212,145100,66468470,1525,1525,1525,1525,11
|
|
20231212,145000,66451695,1525,1525,1525,1525,0
|
|
20231212,144900,66451695,1525,1524,1525,1524,2
|
|
20231212,144800,66448646,1525,1525,1525,1525,42
|
|
20231212,144700,66384596,1522,1522,1522,1522,0
|
|
20231212,144600,66384596,1522,1522,1522,1522,0
|
|
20231212,144500,66384596,1522,1522,1522,1522,0
|
|
20231212,144400,66384596,1522,1522,1522,1522,0
|
|
20231212,144300,66384596,1522,1522,1522,1522,0
|
|
20231212,144200,66384596,1522,1522,1522,1522,152
|
|
20231212,144100,66153252,1522,1522,1522,1522,0
|
|
20231212,144000,66153252,1522,1522,1522,1522,0
|
|
20231212,143900,66153252,1522,1522,1522,1522,0
|
|
20231212,143800,66153252,1522,1522,1522,1522,0
|
|
20231212,143700,66153252,1522,1522,1522,1522,16
|
|
20231212,143600,66128900,1522,1522,1522,1522,0
|
|
20231212,143500,66128900,1522,1522,1522,1522,162
|
|
20231212,143400,65882336,1522,1522,1522,1522,0
|
|
20231212,143300,65882336,1522,1522,1522,1522,66
|
|
20231212,143200,65781884,1526,1526,1526,1526,0
|
|
20231212,143100,65781884,1526,1526,1526,1526,0
|
|
20231212,143000,65781884,1526,1526,1526,1526,0
|
|
20231212,142900,65781884,1526,1526,1526,1526,0
|
|
20231212,142800,65781884,1526,1526,1526,1526,0
|
|
20231212,142700,65781884,1526,1526,1526,1526,0
|
|
20231212,142600,65781884,1526,1526,1526,1526,0
|
|
20231212,142500,65781884,1526,1526,1526,1526,1
|
|
20231212,142400,65780358,1522,1522,1522,1522,100
|
|
20231212,142300,65628158,1526,1526,1526,1526,0
|
|
20231212,142200,65628158,1526,1526,1526,1526,0
|
|
20231212,142100,65628158,1526,1525,1526,1525,20
|
|
20231212,142000,65597653,1526,1526,1526,1526,0
|
|
20231212,141900,65597653,1526,1526,1526,1526,0
|
|
20231212,141800,65597653,1526,1526,1526,1526,0
|
|
20231212,141700,65597653,1526,1526,1526,1526,0
|
|
20231212,141600,65597653,1526,1526,1526,1526,1000
|
|
20231212,141500,64071653,1525,1525,1525,1525,0
|
|
20231212,141400,64071653,1525,1525,1525,1525,0
|
|
20231212,141300,64071653,1525,1525,1525,1525,0
|
|
20231212,141200,64071653,1525,1525,1525,1525,0
|
|
20231212,141100,64071653,1525,1525,1525,1525,858
|
|
20231212,141000,62763203,1526,1526,1526,1526,0
|
|
20231212,140900,62763203,1526,1526,1526,1526,1
|
|
20231212,140800,62761677,1525,1525,1525,1525,0
|
|
20231212,140700,62761677,1525,1525,1525,1525,0
|
|
20231212,140600,62761677,1525,1525,1525,1525,0
|
|
20231212,140500,62761677,1525,1525,1525,1525,0
|
|
20231212,140400,62761677,1525,1525,1525,1525,0
|
|
20231212,140300,62761677,1525,1525,1525,1525,0
|
|
20231212,140200,62761677,1525,1525,1525,1525,843
|
|
20231212,140100,61476102,1525,1525,1525,1525,0
|
|
20231212,140000,61476102,1525,1525,1525,1525,120
|
|
20231212,135900,61293102,1525,1525,1525,1525,0
|
|
20231212,135800,61293102,1525,1525,1525,1525,0
|
|
20231212,135700,61293102,1525,1525,1525,1525,0
|
|
20231212,135600,61293102,1525,1525,1525,1525,0
|
|
20231212,135500,61293102,1525,1522,1525,1522,497
|
|
20231212,135400,60536665,1525,1525,1525,1525,0
|
|
20231212,135300,60536665,1525,1525,1525,1525,0
|
|
20231212,135200,60536665,1525,1525,1525,1525,0
|
|
20231212,135100,60536665,1525,1525,1525,1525,100
|
|
20231212,135000,60384165,1525,1525,1525,1525,1
|
|
20231212,134900,60382640,1525,1525,1525,1525,0
|
|
20231212,134800,60382640,1525,1525,1525,1525,935
|
|
20231212,134700,58956765,1525,1525,1525,1525,0
|
|
20231212,134600,58956765,1525,1525,1525,1525,0
|
|
20231212,134500,58956765,1525,1525,1525,1525,104
|
|
20231212,134400,58798165,1526,1526,1526,1526,0
|
|
20231212,134300,58798165,1526,1526,1526,1526,0
|
|
20231212,134200,58798165,1526,1526,1526,1526,0
|
|
20231212,134100,58798165,1526,1526,1526,1526,0
|
|
20231212,134000,58798165,1526,1526,1526,1526,0
|
|
20231212,133900,58798165,1526,1525,1526,1525,39
|
|
20231212,133800,58738689,1525,1525,1525,1525,21
|
|
20231212,133700,58706664,1525,1525,1525,1525,5
|
|
20231212,133600,58699039,1526,1526,1526,1526,4
|
|
20231212,133500,58692935,1526,1526,1526,1526,0
|
|
20231212,133400,58692935,1526,1526,1526,1526,1
|
|
20231212,133300,58691409,1525,1526,1526,1525,276
|
|
20231212,133200,58270433,1527,1527,1527,1526,102
|
|
20231212,133100,58114773,1527,1527,1527,1527,288
|
|
20231212,133000,57674997,1528,1528,1528,1528,1
|
|
20231212,132900,57673469,1527,1527,1527,1527,3
|
|
20231212,132800,57668888,1530,1527,1530,1527,6
|
|
20231212,132700,57659723,1527,1527,1527,1527,4
|
|
20231212,132600,57653615,1527,1527,1527,1527,0
|
|
20231212,132500,57653615,1527,1527,1527,1527,0
|
|
20231212,132400,57653615,1527,1530,1530,1527,5
|
|
20231212,132300,57645977,1527,1527,1527,1527,0
|
|
20231212,132200,57645977,1527,1527,1527,1527,34
|
|
20231212,132100,57594059,1527,1527,1527,1527,0
|
|
20231212,132000,57594059,1527,1527,1527,1527,4
|
|
20231212,131900,57587951,1527,1527,1527,1527,0
|
|
20231212,131800,57587951,1527,1527,1527,1527,4
|
|
20231212,131700,57581843,1530,1530,1530,1530,4
|
|
20231212,131600,57575723,1527,1527,1527,1527,4
|
|
20231212,131500,57569615,1531,1531,1531,1531,30
|
|
20231212,131400,57523685,1531,1529,1531,1527,3404
|
|
20231212,131300,52315718,1529,1526,1529,1526,396
|
|
20231212,131200,51710343,1526,1526,1526,1526,20
|
|
20231212,131100,51679823,1526,1526,1526,1526,0
|
|
20231212,131000,51679823,1526,1526,1526,1526,0
|
|
20231212,130900,51679823,1526,1526,1526,1526,0
|
|
20231212,130800,51679823,1526,1526,1526,1526,0
|
|
20231212,130700,51679823,1526,1526,1526,1526,200
|
|
20231212,130600,51374623,1526,1522,1526,1522,2
|
|
20231212,130500,51371575,1525,1525,1525,1525,0
|
|
20231212,130400,51371575,1525,1525,1525,1525,0
|
|
20231212,130300,51371575,1525,1525,1525,1525,0
|
|
20231212,130200,51371575,1525,1525,1525,1525,10
|
|
20231212,130100,51356325,1525,1525,1525,1525,0
|
|
20231212,130000,51356325,1525,1525,1525,1525,0
|
|
20231212,125900,51356325,1525,1525,1525,1525,0
|
|
20231212,125800,51356325,1525,1525,1525,1525,0
|
|
20231212,125700,51356325,1525,1525,1525,1525,0
|
|
20231212,125600,51356325,1525,1524,1525,1519,4417
|
|
20231212,125500,44635094,1523,1523,1523,1523,0
|
|
20231212,125400,44635094,1523,1523,1523,1523,2
|
|
20231212,125300,44632048,1523,1523,1523,1523,118
|
|
20231212,125200,44452334,1520,1520,1520,1520,162
|
|
20231212,125100,44206094,1523,1523,1523,1523,0
|
|
20231212,125000,44206094,1523,1523,1523,1523,0
|
|
20231212,124900,44206094,1523,1523,1523,1523,1
|
|
20231212,124800,44204571,1519,1519,1519,1519,0
|
|
20231212,124700,44204571,1519,1519,1519,1519,0
|
|
20231212,124600,44204571,1519,1519,1519,1519,0
|
|
20231212,124500,44204571,1519,1519,1519,1519,0
|
|
20231212,124400,44204571,1519,1519,1519,1519,0
|
|
20231212,124300,44204571,1519,1519,1523,1519,857
|
|
20231212,124200,42902728,1523,1523,1523,1523,0
|
|
20231212,124100,42902728,1523,1523,1523,1523,0
|
|
20231212,124000,42902728,1523,1523,1523,1523,0
|
|
20231212,123900,42902728,1523,1523,1523,1523,0
|
|
20231212,123800,42902728,1523,1523,1523,1523,0
|
|
20231212,123700,42902728,1523,1523,1523,1523,1
|
|
20231212,123600,42901205,1522,1521,1522,1521,235
|
|
20231212,123500,42543752,1521,1521,1521,1521,0
|
|
20231212,123400,42543752,1521,1521,1521,1521,0
|
|
20231212,123300,42543752,1521,1521,1521,1521,0
|
|
20231212,123200,42543752,1521,1521,1521,1521,0
|
|
20231212,123100,42543752,1521,1521,1521,1521,0
|
|
20231212,123000,42543752,1521,1521,1521,1521,0
|
|
20231212,122900,42543752,1521,1521,1521,1521,0
|
|
20231212,122800,42543752,1521,1521,1521,1521,0
|
|
20231212,122700,42543752,1521,1521,1521,1521,0
|
|
20231212,122600,42543752,1521,1521,1521,1521,0
|
|
20231212,122500,42543752,1521,1521,1521,1521,0
|
|
20231212,122400,42543752,1521,1521,1521,1521,0
|
|
20231212,122300,42543752,1521,1521,1521,1521,0
|
|
20231212,122200,42543752,1521,1521,1521,1521,0
|
|
20231212,122100,42543752,1521,1521,1521,1521,0
|
|
20231212,122000,42543752,1521,1521,1521,1521,0
|
|
20231212,121900,42543752,1521,1521,1521,1521,0
|
|
20231212,121800,42543752,1521,1521,1521,1521,2
|
|
20231212,121700,42540710,1521,1521,1521,1521,0
|
|
20231212,121600,42540710,1521,1521,1521,1521,0
|
|
20231212,121500,42540710,1521,1521,1521,1521,0
|
|
20231212,121400,42540710,1521,1521,1521,1521,0
|
|
20231212,121300,42540710,1521,1521,1521,1521,400
|
|
20231212,121200,41932310,1521,1521,1521,1521,0
|
|
20231212,121100,41932310,1521,1521,1521,1521,0
|
|
20231212,121000,41932310,1521,1521,1521,1521,0
|
|
20231212,120900,41932310,1521,1521,1521,1521,0
|
|
20231212,120800,41932310,1521,1521,1521,1521,0
|
|
20231212,120700,41932310,1521,1521,1521,1521,0
|
|
20231212,120600,41932310,1521,1521,1521,1521,0
|
|
20231212,120500,41932310,1521,1521,1521,1521,0
|
|
20231212,120400,41932310,1521,1518,1521,1518,4
|
|
20231212,120300,41926235,1522,1522,1522,1522,0
|
|
20231212,120200,41926235,1522,1522,1522,1522,0
|
|
20231212,120100,41926235,1522,1522,1522,1522,0
|
|
20231212,120000,41926235,1522,1522,1522,1522,0
|
|
20231212,115900,41926235,1522,1522,1522,1522,0
|
|
20231212,115800,41926235,1522,1522,1522,1522,0
|
|
20231212,115700,41926235,1522,1522,1522,1522,0
|
|
20231212,115600,41926235,1522,1522,1522,1522,0
|
|
20231212,115500,41926235,1522,1522,1522,1522,0
|
|
20231212,115400,41926235,1522,1522,1522,1522,0
|
|
20231212,115300,41926235,1522,1522,1522,1522,0
|
|
20231212,115200,41926235,1522,1522,1522,1522,0
|
|
20231212,115100,41926235,1522,1522,1522,1522,0
|
|
20231212,115000,41926235,1522,1522,1522,1522,0
|
|
20231212,114900,41926235,1522,1522,1522,1522,0
|
|
20231212,114800,41926235,1522,1522,1522,1522,0
|
|
20231212,114700,41926235,1522,1522,1522,1522,0
|
|
20231212,114600,41926235,1522,1522,1522,1522,0
|
|
20231212,114500,41926235,1522,1517,1522,1517,4
|
|
20231212,114400,41920157,1522,1522,1522,1522,0
|
|
20231212,114300,41920157,1522,1522,1522,1522,0
|
|
20231212,114200,41920157,1522,1522,1522,1522,0
|
|
20231212,114100,41920157,1522,1522,1522,1522,0
|
|
20231212,114000,41920157,1522,1522,1522,1522,0
|
|
20231212,113900,41920157,1522,1522,1522,1522,0
|
|
20231212,113800,41920157,1522,1522,1522,1522,0
|
|
20231212,113700,41920157,1522,1522,1522,1522,0
|
|
20231212,113600,41920157,1522,1522,1522,1522,0
|
|
20231212,113500,41920157,1522,1522,1522,1522,0
|
|
20231212,113400,41920157,1522,1522,1522,1522,0
|
|
20231212,113300,41920157,1522,1522,1522,1522,0
|
|
20231212,113200,41920157,1522,1522,1522,1522,0
|
|
20231212,113100,41920157,1522,1522,1522,1522,0
|
|
20231212,113000,41920157,1522,1522,1522,1522,0
|
|
20231212,112900,41920157,1522,1522,1522,1522,0
|
|
20231212,112800,41920157,1522,1522,1522,1522,0
|
|
20231212,112700,41920157,1522,1522,1522,1522,0
|
|
20231212,112600,41920157,1522,1522,1522,1522,1
|
|
20231212,112500,41918635,1522,1522,1522,1522,0
|
|
20231212,112400,41918635,1522,1522,1522,1522,0
|
|
20231212,112300,41918635,1522,1522,1522,1522,0
|
|
20231212,112200,41918635,1522,1522,1522,1522,0
|
|
20231212,112100,41918635,1522,1522,1522,1522,0
|
|
20231212,112000,41918635,1522,1522,1522,1522,0
|
|
20231212,111900,41918635,1522,1522,1522,1522,50
|
|
20231212,111800,41842535,1523,1523,1523,1523,0
|
|
20231212,111700,41842535,1523,1523,1523,1523,8
|
|
20231212,111600,41830351,1523,1523,1523,1523,0
|
|
20231212,111500,41830351,1523,1523,1523,1523,350
|
|
20231212,111400,41297301,1522,1522,1522,1522,70
|
|
20231212,111300,41190761,1522,1523,1523,1522,51
|
|
20231212,111200,41113138,1517,1517,1517,1517,0
|
|
20231212,111100,41113138,1517,1517,1517,1517,0
|
|
20231212,111000,41113138,1517,1517,1517,1517,50
|
|
20231212,110900,41037288,1516,1516,1516,1516,0
|
|
20231212,110800,41037288,1516,1516,1516,1516,0
|
|
20231212,110700,41037288,1516,1516,1516,1516,0
|
|
20231212,110600,41037288,1516,1516,1516,1516,0
|
|
20231212,110500,41037288,1516,1516,1516,1516,1
|
|
20231212,110400,41035772,1516,1516,1516,1516,0
|
|
20231212,110300,41035772,1516,1516,1516,1516,0
|
|
20231212,110200,41035772,1516,1516,1516,1516,10
|
|
20231212,110100,41020612,1516,1516,1516,1516,1
|
|
20231212,110000,41019096,1516,1516,1516,1516,0
|
|
20231212,105900,41019096,1516,1516,1516,1516,0
|
|
20231212,105800,41019096,1516,1516,1516,1516,0
|
|
20231212,105700,41019096,1516,1516,1516,1516,0
|
|
20231212,105600,41019096,1516,1516,1516,1516,300
|
|
20231212,105500,40564296,1516,1516,1516,1516,0
|
|
20231212,105400,40564296,1516,1516,1516,1516,20
|
|
20231212,105300,40533976,1523,1523,1523,1523,0
|
|
20231212,105200,40533976,1523,1523,1523,1523,0
|
|
20231212,105100,40533976,1523,1523,1523,1523,0
|
|
20231212,105000,40533976,1523,1523,1523,1523,0
|
|
20231212,104900,40533976,1523,1523,1523,1523,0
|
|
20231212,104800,40533976,1523,1523,1523,1523,0
|
|
20231212,104700,40533976,1523,1515,1523,1515,6
|
|
20231212,104600,40524862,1515,1515,1515,1515,10
|
|
20231212,104500,40509712,1523,1523,1523,1523,0
|
|
20231212,104400,40509712,1523,1523,1523,1523,0
|
|
20231212,104300,40509712,1523,1523,1523,1523,0
|
|
20231212,104200,40509712,1523,1523,1523,1523,0
|
|
20231212,104100,40509712,1523,1523,1523,1523,1
|
|
20231212,104000,40508189,1515,1515,1515,1515,0
|
|
20231212,103900,40508189,1515,1515,1515,1515,0
|
|
20231212,103800,40508189,1515,1523,1523,1515,194
|
|
20231212,103700,40214201,1516,1516,1516,1516,0
|
|
20231212,103600,40214201,1516,1516,1516,1516,0
|
|
20231212,103500,40214201,1516,1516,1516,1516,0
|
|
20231212,103400,40214201,1516,1516,1516,1516,49
|
|
20231212,103300,40139917,1523,1523,1523,1523,0
|
|
20231212,103200,40139917,1523,1523,1523,1523,0
|
|
20231212,103100,40139917,1523,1523,1523,1523,1
|
|
20231212,103000,40138394,1516,1516,1516,1516,10
|
|
20231212,102900,40123234,1523,1523,1523,1523,0
|
|
20231212,102800,40123234,1523,1523,1523,1523,1800
|
|
20231212,102700,37381834,1523,1523,1523,1523,0
|
|
20231212,102600,37381834,1523,1523,1523,1523,0
|
|
20231212,102500,37381834,1523,1523,1523,1523,1
|
|
20231212,102400,37380311,1515,1515,1515,1515,0
|
|
20231212,102300,37380311,1515,1515,1515,1515,0
|
|
20231212,102200,37380311,1515,1515,1515,1515,10
|
|
20231212,102100,37365161,1515,1515,1515,1515,100
|
|
20231212,102000,37213661,1524,1524,1524,1524,0
|
|
20231212,101900,37213661,1524,1523,1524,1523,2
|
|
20231212,101800,37210614,1514,1514,1514,1514,0
|
|
20231212,101700,37210614,1514,1514,1514,1514,0
|
|
20231212,101600,37210614,1514,1514,1514,1514,0
|
|
20231212,101500,37210614,1514,1514,1514,1514,0
|
|
20231212,101400,37210614,1514,1514,1514,1514,10
|
|
20231212,101300,37195474,1523,1523,1523,1523,0
|
|
20231212,101200,37195474,1523,1523,1523,1523,1
|
|
20231212,101100,37193951,1514,1514,1514,1514,20
|
|
20231212,101000,37163671,1525,1525,1525,1525,0
|
|
20231212,100900,37163671,1525,1525,1525,1525,0
|
|
20231212,100800,37163671,1525,1525,1525,1525,0
|
|
20231212,100700,37163671,1525,1525,1525,1525,1
|
|
20231212,100600,37162146,1514,1519,1525,1514,910
|
|
20231212,100500,35777613,1523,1523,1523,1523,0
|
|
20231212,100400,35777613,1523,1523,1523,1523,0
|
|
20231212,100300,35777613,1523,1523,1523,1523,0
|
|
20231212,100200,35777613,1523,1523,1523,1523,0
|
|
20231212,100100,35777613,1523,1523,1523,1523,0
|
|
20231212,100000,35777613,1523,1523,1523,1523,0
|
|
20231212,095900,35777613,1523,1523,1523,1523,1
|
|
20231212,095800,35776090,1513,1513,1513,1513,10
|
|
20231212,095700,35760960,1524,1524,1524,1524,0
|
|
20231212,095600,35760960,1524,1524,1524,1524,0
|
|
20231212,095500,35760960,1524,1524,1524,1524,0
|
|
20231212,095400,35760960,1524,1524,1524,1524,0
|
|
20231212,095300,35760960,1524,1524,1524,1524,65
|
|
20231212,095200,35661900,1524,1524,1524,1524,1
|
|
20231212,095100,35660376,1512,1512,1525,1512,66
|
|
20231212,095000,35560571,1512,1512,1512,1512,10
|
|
20231212,094900,35545451,1525,1525,1525,1525,0
|
|
20231212,094800,35545451,1525,1525,1525,1525,0
|
|
20231212,094700,35545451,1525,1525,1525,1525,0
|
|
20231212,094600,35545451,1525,1525,1525,1525,0
|
|
20231212,094500,35545451,1525,1525,1525,1525,0
|
|
20231212,094400,35545451,1525,1525,1525,1525,0
|
|
20231212,094300,35545451,1525,1525,1525,1525,1
|
|
20231212,094200,35543926,1512,1512,1512,1512,10
|
|
20231212,094100,35528806,1513,1513,1513,1513,327
|
|
20231212,094000,35034055,1527,1527,1527,1527,0
|
|
20231212,093900,35034055,1527,1527,1527,1527,0
|
|
20231212,093800,35034055,1527,1527,1527,1527,0
|
|
20231212,093700,35034055,1527,1527,1527,1527,0
|
|
20231212,093600,35034055,1527,1528,1528,1520,37
|
|
20231212,093500,34977754,1528,1521,1528,1521,291
|
|
20231212,093400,34535136,1521,1528,1528,1521,11
|
|
20231212,093300,34518398,1528,1528,1528,1528,1
|
|
20231212,093200,34516870,1529,1529,1529,1529,137
|
|
20231212,093100,34307397,1531,1531,1531,1531,0
|
|
20231212,093000,34307397,1531,1531,1531,1531,0
|
|
20231212,092900,34307397,1531,1522,1531,1520,277
|
|
20231212,092800,33885796,1522,1532,1532,1522,630
|
|
20231212,092700,32926711,1525,1532,1532,1525,70
|
|
20231212,092600,32819926,1525,1532,1532,1525,11
|
|
20231212,092500,32803144,1534,1534,1534,1534,0
|
|
20231212,092400,32803144,1534,1534,1534,1534,1
|
|
20231212,092300,32801610,1530,1534,1534,1530,715
|
|
20231212,092200,31707656,1535,1535,1535,1535,0
|
|
20231212,092100,31707656,1535,1534,1535,1530,813
|
|
20231212,092000,30460900,1534,1534,1534,1534,446
|
|
20231212,091900,29776736,1534,1529,1534,1529,1674
|
|
20231212,091800,27217015,1529,1529,1529,1529,0
|
|
20231212,091700,27217015,1529,1529,1529,1529,470
|
|
20231212,091600,26498385,1529,1528,1529,1528,3
|
|
20231212,091500,26493800,1525,1525,1525,1525,43
|
|
20231212,091400,26428225,1529,1528,1529,1528,20
|
|
20231212,091300,26397655,1529,1528,1529,1528,3800
|
|
20231212,091200,20587785,1528,1528,1528,1528,10
|
|
20231212,091100,20572505,1528,1528,1528,1528,13
|
|
20231212,091000,20552641,1529,1529,1529,1529,0
|
|
20231212,090900,20552641,1529,1529,1529,1529,0
|
|
20231212,090800,20552641,1529,1529,1529,1529,7
|
|
20231212,090700,20541938,1522,1529,1529,1522,1106
|
|
20231212,090600,18857964,1529,1522,1529,1522,506
|
|
20231212,090500,18087262,1526,1524,1526,1522,4005
|
|
20231212,090400,11989656,1524,1524,1524,1524,11
|
|
20231212,090300,11972892,1524,1525,1526,1520,111
|
|
20231212,090200,11803720,1525,1522,1525,1520,201
|
|
20231212,090100,11497995,1520,1520,1522,1519,4354
|
|
20231212,090000,4880539,1520,1511,1520,1511,3230
|