602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,185900,61973597,1499,1499,1499,1499,298
|
|
20231215,185800,61973597,1499,1499,1499,1499,0
|
|
20231215,185700,61973597,1499,1499,1499,1499,0
|
|
20231215,185600,61973597,1499,1499,1499,1499,0
|
|
20231215,185500,61973597,1499,1499,1499,1499,0
|
|
20231215,185400,61973597,1499,1499,1499,1499,0
|
|
20231215,185300,61973597,1499,1499,1499,1499,0
|
|
20231215,185200,61973597,1499,1499,1499,1499,0
|
|
20231215,185100,61973597,1499,1499,1499,1499,0
|
|
20231215,185000,61973597,1499,1499,1499,1499,0
|
|
20231215,184900,61973597,1499,1499,1499,1499,0
|
|
20231215,184800,61973597,1499,1499,1499,1499,0
|
|
20231215,184700,61973597,1499,1499,1499,1499,0
|
|
20231215,184600,61973597,1499,1499,1499,1499,0
|
|
20231215,184500,61973597,1499,1499,1499,1499,0
|
|
20231215,184400,61973597,1499,1499,1499,1499,0
|
|
20231215,184300,61973597,1499,1499,1499,1499,0
|
|
20231215,184200,61973597,1499,1499,1499,1499,0
|
|
20231215,184100,61973597,1499,1499,1499,1499,0
|
|
20231215,184000,61973597,1499,1499,1499,1499,0
|
|
20231215,183900,61973597,1499,1499,1499,1499,0
|
|
20231215,183800,61973597,1499,1499,1499,1499,0
|
|
20231215,183700,61973597,1499,1499,1499,1499,0
|
|
20231215,183600,61973597,1499,1499,1499,1499,0
|
|
20231215,183500,61973597,1499,1499,1499,1499,0
|
|
20231215,183400,61973597,1499,1499,1499,1499,0
|
|
20231215,183300,61973597,1499,1499,1499,1499,0
|
|
20231215,183200,61973597,1499,1499,1499,1499,0
|
|
20231215,183100,61973597,1499,1499,1499,1499,0
|
|
20231215,183000,61973597,1499,1499,1499,1499,0
|
|
20231215,182900,61973597,1499,1499,1499,1499,298
|
|
20231215,182800,61973597,1499,1499,1499,1499,0
|
|
20231215,182700,61973597,1499,1499,1499,1499,0
|
|
20231215,182600,61973597,1499,1499,1499,1499,0
|
|
20231215,182500,61973597,1499,1499,1499,1499,0
|
|
20231215,182400,61973597,1499,1499,1499,1499,0
|
|
20231215,182300,61973597,1499,1499,1499,1499,0
|
|
20231215,182200,61973597,1499,1499,1499,1499,0
|
|
20231215,182100,61973597,1499,1499,1499,1499,0
|
|
20231215,182000,61973597,1499,1499,1499,1499,0
|
|
20231215,181900,61973597,1499,1499,1499,1499,0
|
|
20231215,181800,61973597,1499,1499,1499,1499,0
|
|
20231215,181700,61973597,1499,1499,1499,1499,0
|
|
20231215,181600,61973597,1499,1499,1499,1499,0
|
|
20231215,181500,61973597,1499,1499,1499,1499,0
|
|
20231215,181400,61973597,1499,1499,1499,1499,0
|
|
20231215,181300,61973597,1499,1499,1499,1499,0
|
|
20231215,181200,61973597,1499,1499,1499,1499,0
|
|
20231215,181100,61973597,1499,1499,1499,1499,0
|
|
20231215,181000,61973597,1499,1499,1499,1499,0
|
|
20231215,180900,61973597,1499,1499,1499,1499,0
|
|
20231215,180800,61973597,1499,1499,1499,1499,0
|
|
20231215,180700,61973597,1499,1499,1499,1499,0
|
|
20231215,180600,61973597,1499,1499,1499,1499,0
|
|
20231215,180500,61973597,1499,1499,1499,1499,0
|
|
20231215,180400,61973597,1499,1499,1499,1499,0
|
|
20231215,180300,61973597,1499,1499,1499,1499,0
|
|
20231215,180200,61973597,1499,1499,1499,1499,0
|
|
20231215,180100,61973597,1499,1499,1499,1499,0
|
|
20231215,180000,61973597,1499,1499,1499,1499,0
|
|
20231215,175900,61973597,1499,1499,1499,1499,298
|
|
20231215,175800,61973597,1499,1499,1499,1499,0
|
|
20231215,175700,61973597,1499,1499,1499,1499,0
|
|
20231215,175600,61973597,1499,1499,1499,1499,0
|
|
20231215,175500,61973597,1499,1499,1499,1499,0
|
|
20231215,175400,61973597,1499,1499,1499,1499,0
|
|
20231215,175300,61973597,1499,1499,1499,1499,0
|
|
20231215,175200,61973597,1499,1499,1499,1499,0
|
|
20231215,175100,61973597,1499,1499,1499,1499,0
|
|
20231215,175000,61973597,1499,1499,1499,1499,0
|
|
20231215,174900,61973597,1499,1499,1499,1499,0
|
|
20231215,174800,61973597,1499,1499,1499,1499,0
|
|
20231215,174700,61973597,1499,1499,1499,1499,0
|
|
20231215,174600,61973597,1499,1499,1499,1499,0
|
|
20231215,174500,61973597,1499,1499,1499,1499,0
|
|
20231215,174400,61973597,1499,1499,1499,1499,0
|
|
20231215,174300,61973597,1499,1499,1499,1499,0
|
|
20231215,174200,61973597,1499,1499,1499,1499,0
|
|
20231215,174100,61973597,1499,1499,1499,1499,0
|
|
20231215,174000,61973597,1499,1499,1499,1499,0
|
|
20231215,173900,61973597,1499,1499,1499,1499,0
|
|
20231215,173800,61973597,1499,1499,1499,1499,0
|
|
20231215,173700,61973597,1499,1499,1499,1499,0
|
|
20231215,173600,61973597,1499,1499,1499,1499,0
|
|
20231215,173500,61973597,1499,1499,1499,1499,0
|
|
20231215,173400,61973597,1499,1499,1499,1499,0
|
|
20231215,173300,61973597,1499,1499,1499,1499,0
|
|
20231215,173200,61973597,1499,1499,1499,1499,0
|
|
20231215,173100,61973597,1499,1499,1499,1499,0
|
|
20231215,173000,61973597,1499,1499,1499,1499,0
|
|
20231215,172900,61973597,1499,1499,1499,1499,298
|
|
20231215,172800,61973597,1499,1499,1499,1499,0
|
|
20231215,172700,61973597,1499,1499,1499,1499,0
|
|
20231215,172600,61973597,1499,1499,1499,1499,0
|
|
20231215,172500,61973597,1499,1499,1499,1499,0
|
|
20231215,172400,61973597,1499,1499,1499,1499,0
|
|
20231215,172300,61973597,1499,1499,1499,1499,0
|
|
20231215,172200,61973597,1499,1499,1499,1499,0
|
|
20231215,172100,61973597,1499,1499,1499,1499,0
|
|
20231215,172000,61973597,1499,1499,1499,1499,0
|
|
20231215,171900,61973597,1499,1499,1499,1499,0
|
|
20231215,171800,61973597,1499,1499,1499,1499,0
|
|
20231215,171700,61973597,1499,1499,1499,1499,0
|
|
20231215,171600,61973597,1499,1499,1499,1499,0
|
|
20231215,171500,61973597,1499,1499,1499,1499,0
|
|
20231215,171400,61973597,1499,1499,1499,1499,0
|
|
20231215,171300,61973597,1499,1499,1499,1499,0
|
|
20231215,171200,61973597,1499,1499,1499,1499,0
|
|
20231215,171100,61973597,1499,1499,1499,1499,0
|
|
20231215,171000,61973597,1499,1499,1499,1499,0
|
|
20231215,170900,61973597,1499,1499,1499,1499,0
|
|
20231215,170800,61973597,1499,1499,1499,1499,0
|
|
20231215,170700,61973597,1499,1499,1499,1499,0
|
|
20231215,170600,61973597,1499,1499,1499,1499,0
|
|
20231215,170500,61973597,1499,1499,1499,1499,0
|
|
20231215,170400,61973597,1499,1499,1499,1499,0
|
|
20231215,170300,61973597,1499,1499,1499,1499,0
|
|
20231215,170200,61973597,1499,1499,1499,1499,0
|
|
20231215,170100,61973597,1499,1499,1499,1499,0
|
|
20231215,170000,61973597,1499,1499,1499,1499,0
|
|
20231215,165900,61973597,1499,1499,1499,1499,298
|
|
20231215,165800,61973597,1499,1499,1499,1499,0
|
|
20231215,165700,61973597,1499,1499,1499,1499,0
|
|
20231215,165600,61973597,1499,1499,1499,1499,0
|
|
20231215,165500,61973597,1499,1499,1499,1499,0
|
|
20231215,165400,61973597,1499,1499,1499,1499,0
|
|
20231215,165300,61973597,1499,1499,1499,1499,0
|
|
20231215,165200,61973597,1499,1499,1499,1499,0
|
|
20231215,165100,61973597,1499,1499,1499,1499,0
|
|
20231215,165000,61973597,1499,1499,1499,1499,0
|
|
20231215,164900,61973597,1499,1499,1499,1499,0
|
|
20231215,164800,61973597,1499,1499,1499,1499,0
|
|
20231215,164700,61973597,1499,1499,1499,1499,0
|
|
20231215,164600,61973597,1499,1499,1499,1499,0
|
|
20231215,164500,61973597,1499,1499,1499,1499,0
|
|
20231215,164400,61973597,1499,1499,1499,1499,0
|
|
20231215,164300,61973597,1499,1499,1499,1499,0
|
|
20231215,164200,61973597,1499,1499,1499,1499,0
|
|
20231215,164100,61973597,1499,1499,1499,1499,0
|
|
20231215,164000,61973597,1499,1499,1499,1499,0
|
|
20231215,163900,61973597,1499,1499,1499,1499,0
|
|
20231215,163800,61973597,1499,1499,1499,1499,0
|
|
20231215,163700,61973597,1499,1499,1499,1499,0
|
|
20231215,163600,61973597,1499,1499,1499,1499,0
|
|
20231215,163500,61973597,1499,1499,1499,1499,0
|
|
20231215,163400,61973597,1499,1499,1499,1499,0
|
|
20231215,163300,61973597,1499,1499,1499,1499,0
|
|
20231215,163200,61973597,1499,1499,1499,1499,0
|
|
20231215,163100,61973597,1499,1499,1499,1499,0
|
|
20231215,163000,61973597,1499,1499,1499,1499,0
|
|
20231215,162900,61973597,1499,1499,1499,1499,298
|
|
20231215,162800,61973597,1499,1499,1499,1499,0
|
|
20231215,162700,61973597,1499,1499,1499,1499,0
|
|
20231215,162600,61973597,1499,1499,1499,1499,0
|
|
20231215,162500,61973597,1499,1499,1499,1499,0
|
|
20231215,162400,61973597,1499,1499,1499,1499,0
|
|
20231215,162300,61973597,1499,1499,1499,1499,0
|
|
20231215,162200,61973597,1499,1499,1499,1499,0
|
|
20231215,162100,61973597,1499,1499,1499,1499,0
|
|
20231215,162000,61973597,1499,1499,1499,1499,0
|
|
20231215,161900,61973597,1499,1499,1499,1499,0
|
|
20231215,161800,61973597,1499,1499,1499,1499,0
|
|
20231215,161700,61973597,1499,1499,1499,1499,0
|
|
20231215,161600,61973597,1499,1499,1499,1499,0
|
|
20231215,161500,61973597,1499,1499,1499,1499,0
|
|
20231215,161400,61973597,1499,1499,1499,1499,0
|
|
20231215,161300,61973597,1499,1499,1499,1499,0
|
|
20231215,161200,61973597,1499,1499,1499,1499,0
|
|
20231215,161100,61973597,1499,1499,1499,1499,0
|
|
20231215,161000,61973597,1499,1499,1499,1499,0
|
|
20231215,160900,61973597,1499,1499,1499,1499,0
|
|
20231215,160800,61973597,1499,1499,1499,1499,0
|
|
20231215,160700,61973597,1499,1499,1499,1499,0
|
|
20231215,160600,61973597,1499,1499,1499,1499,0
|
|
20231215,160500,61973597,1499,1499,1499,1499,0
|
|
20231215,160400,61973597,1499,1499,1499,1499,0
|
|
20231215,160300,61973597,1499,1499,1499,1499,0
|
|
20231215,160200,61973597,1499,1499,1499,1499,0
|
|
20231215,160100,61973597,1499,1499,1499,1499,0
|
|
20231215,160000,61973597,1499,1499,1499,1499,0
|
|
20231215,155900,61973597,1499,1499,1499,1499,298
|
|
20231215,155800,61973597,1499,1499,1499,1499,0
|
|
20231215,155700,61973597,1499,1499,1499,1499,0
|
|
20231215,155600,61973597,1499,1499,1499,1499,0
|
|
20231215,155500,61973597,1499,1499,1499,1499,0
|
|
20231215,155400,61973597,1499,1499,1499,1499,0
|
|
20231215,155300,61973597,1499,1499,1499,1499,0
|
|
20231215,155200,61973597,1499,1499,1499,1499,0
|
|
20231215,155100,61973597,1499,1499,1499,1499,0
|
|
20231215,155000,61973597,1499,1499,1499,1499,0
|
|
20231215,154900,61973597,1499,1499,1499,1499,0
|
|
20231215,154800,61973597,1499,1499,1499,1499,0
|
|
20231215,154700,61973597,1499,1499,1499,1499,0
|
|
20231215,154600,61973597,1499,1499,1499,1499,0
|
|
20231215,154500,61973597,1499,1499,1499,1499,0
|
|
20231215,154400,61973597,1499,1499,1499,1499,0
|
|
20231215,154300,61973597,1499,1499,1499,1499,0
|
|
20231215,154200,61973597,1499,1499,1499,1499,0
|
|
20231215,154100,61973597,1499,1499,1499,1499,0
|
|
20231215,154000,61973597,1499,1499,1499,1499,0
|
|
20231215,153900,61973597,1499,1499,1499,1499,0
|
|
20231215,153800,61973597,1499,1499,1499,1499,0
|
|
20231215,153700,61973597,1499,1499,1499,1499,0
|
|
20231215,153600,61973597,1499,1499,1499,1499,0
|
|
20231215,153500,61973597,1499,1499,1499,1499,0
|
|
20231215,153400,61973597,1499,1499,1499,1499,0
|
|
20231215,153300,61973597,1499,1499,1499,1499,0
|
|
20231215,153200,61973597,1499,1499,1499,1499,0
|
|
20231215,153100,61973597,1499,1499,1499,1499,0
|
|
20231215,153000,61973597,1499,1499,1499,1499,298
|
|
20231215,152900,61526895,1492,1492,1492,1492,0
|
|
20231215,152800,61526895,1492,1492,1492,1492,0
|
|
20231215,152700,61526895,1492,1492,1492,1492,0
|
|
20231215,152600,61526895,1492,1492,1492,1492,0
|
|
20231215,152500,61526895,1492,1492,1492,1492,0
|
|
20231215,152400,61526895,1492,1492,1492,1492,0
|
|
20231215,152300,61526895,1492,1492,1492,1492,0
|
|
20231215,152200,61526895,1492,1492,1492,1492,0
|
|
20231215,152100,61526895,1492,1492,1492,1492,0
|
|
20231215,152000,61526895,1492,1492,1492,1492,0
|
|
20231215,151900,61526895,1492,1492,1492,1492,298
|
|
20231215,151800,61082279,1492,1492,1492,1492,91
|
|
20231215,151700,60946507,1492,1492,1492,1492,0
|
|
20231215,151600,60946507,1492,1492,1492,1492,0
|
|
20231215,151500,60946507,1492,1493,1493,1492,319
|
|
20231215,151400,60470557,1494,1494,1494,1494,32
|
|
20231215,151300,60422749,1498,1498,1498,1498,0
|
|
20231215,151200,60422749,1498,1498,1498,1498,0
|
|
20231215,151100,60422749,1498,1498,1498,1498,2
|
|
20231215,151000,60419753,1494,1494,1494,1494,0
|
|
20231215,150900,60419753,1494,1499,1499,1494,740
|
|
20231215,150800,59310783,1499,1499,1499,1499,0
|
|
20231215,150700,59310783,1499,1498,1499,1498,25
|
|
20231215,150600,59273332,1498,1498,1498,1498,0
|
|
20231215,150500,59273332,1498,1498,1498,1498,0
|
|
20231215,150400,59273332,1498,1498,1498,1498,0
|
|
20231215,150300,59273332,1498,1498,1498,1498,4
|
|
20231215,150200,59267340,1498,1498,1498,1498,0
|
|
20231215,150100,59267340,1498,1494,1498,1494,80
|
|
20231215,150000,59147804,1494,1494,1494,1494,35
|
|
20231215,145900,59095514,1494,1494,1494,1494,0
|
|
20231215,145800,59095514,1494,1494,1494,1494,100
|
|
20231215,145700,58946114,1494,1494,1494,1494,0
|
|
20231215,145600,58946114,1494,1494,1494,1494,2
|
|
20231215,145500,58943126,1494,1494,1494,1494,1500
|
|
20231215,145400,56702126,1494,1494,1494,1494,101
|
|
20231215,145300,56551232,1494,1494,1494,1494,3
|
|
20231215,145200,56546750,1494,1494,1494,1494,0
|
|
20231215,145100,56546750,1494,1491,1494,1491,567
|
|
20231215,145000,55701347,1491,1491,1491,1491,13
|
|
20231215,144900,55681964,1491,1491,1491,1491,6
|
|
20231215,144800,55673018,1491,1490,1491,1490,106
|
|
20231215,144700,55514973,1491,1491,1491,1491,6
|
|
20231215,144600,55506027,1491,1491,1491,1491,5
|
|
20231215,144500,55498572,1491,1491,1491,1491,36
|
|
20231215,144400,55444896,1491,1491,1491,1491,5
|
|
20231215,144300,55437441,1491,1491,1491,1491,6
|
|
20231215,144200,55428495,1489,1491,1491,1489,26
|
|
20231215,144100,55389769,1491,1491,1491,1491,5
|
|
20231215,144000,55382314,1491,1491,1491,1491,23
|
|
20231215,143900,55348021,1491,1491,1491,1491,5
|
|
20231215,143800,55340566,1491,1491,1491,1491,6
|
|
20231215,143700,55331620,1489,1491,1491,1489,2211
|
|
20231215,143600,52038001,1491,1491,1491,1491,6
|
|
20231215,143500,52029055,1491,1491,1491,1491,5
|
|
20231215,143400,52021600,1490,1491,1491,1490,7
|
|
20231215,143300,52011164,1491,1491,1491,1490,617
|
|
20231215,143200,51091417,1494,1494,1494,1494,0
|
|
20231215,143100,51091417,1494,1494,1494,1494,7
|
|
20231215,143000,51080959,1491,1491,1491,1491,0
|
|
20231215,142900,51080959,1491,1491,1491,1491,0
|
|
20231215,142800,51080959,1491,1491,1491,1491,0
|
|
20231215,142700,51080959,1491,1491,1491,1491,39
|
|
20231215,142600,51022810,1499,1499,1499,1499,0
|
|
20231215,142500,51022810,1499,1499,1499,1499,0
|
|
20231215,142400,51022810,1499,1499,1499,1499,0
|
|
20231215,142300,51022810,1499,1499,1499,1499,0
|
|
20231215,142200,51022810,1499,1499,1499,1499,0
|
|
20231215,142100,51022810,1499,1499,1499,1499,0
|
|
20231215,142000,51022810,1499,1499,1499,1499,0
|
|
20231215,141900,51022810,1499,1499,1499,1499,0
|
|
20231215,141800,51022810,1499,1493,1499,1493,5
|
|
20231215,141700,51015339,1491,1490,1491,1490,143
|
|
20231215,141600,50802266,1491,1492,1492,1491,3027
|
|
20231215,141500,46288499,1493,1493,1493,1493,96
|
|
20231215,141400,46145171,1493,1495,1495,1493,500
|
|
20231215,141300,45398573,1493,1493,1493,1493,0
|
|
20231215,141200,45398573,1493,1493,1493,1493,0
|
|
20231215,141100,45398573,1493,1493,1493,1493,0
|
|
20231215,141000,45398573,1493,1493,1493,1493,0
|
|
20231215,140900,45398573,1493,1493,1493,1493,0
|
|
20231215,140800,45398573,1493,1493,1493,1493,0
|
|
20231215,140700,45398573,1493,1493,1493,1493,0
|
|
20231215,140600,45398573,1493,1493,1493,1493,0
|
|
20231215,140500,45398573,1493,1493,1493,1493,0
|
|
20231215,140400,45398573,1493,1493,1493,1493,0
|
|
20231215,140300,45398573,1493,1493,1493,1493,0
|
|
20231215,140200,45398573,1493,1493,1493,1493,0
|
|
20231215,140100,45398573,1493,1494,1494,1493,24
|
|
20231215,140000,45362730,1495,1498,1498,1495,846
|
|
20231215,135900,44097841,1499,1499,1499,1499,0
|
|
20231215,135800,44097841,1499,1499,1499,1499,0
|
|
20231215,135700,44097841,1499,1499,1499,1499,0
|
|
20231215,135600,44097841,1499,1499,1499,1499,0
|
|
20231215,135500,44097841,1499,1499,1499,1499,0
|
|
20231215,135400,44097841,1499,1499,1499,1499,0
|
|
20231215,135300,44097841,1499,1499,1499,1499,10
|
|
20231215,135200,44082851,1499,1499,1499,1499,0
|
|
20231215,135100,44082851,1499,1499,1499,1499,0
|
|
20231215,135000,44082851,1499,1499,1499,1499,0
|
|
20231215,134900,44082851,1499,1499,1499,1499,630
|
|
20231215,134800,43138481,1499,1499,1499,1499,0
|
|
20231215,134700,43138481,1499,1499,1499,1499,668
|
|
20231215,134600,42137149,1500,1500,1500,1500,0
|
|
20231215,134500,42137149,1500,1500,1500,1500,0
|
|
20231215,134400,42137149,1500,1500,1500,1500,0
|
|
20231215,134300,42137149,1500,1500,1500,1500,0
|
|
20231215,134200,42137149,1500,1500,1500,1500,0
|
|
20231215,134100,42137149,1500,1500,1500,1500,0
|
|
20231215,134000,42137149,1500,1500,1500,1500,0
|
|
20231215,133900,42137149,1500,1500,1500,1500,19
|
|
20231215,133800,42108649,1500,1500,1500,1500,0
|
|
20231215,133700,42108649,1500,1500,1500,1500,0
|
|
20231215,133600,42108649,1500,1500,1500,1500,0
|
|
20231215,133500,42108649,1500,1500,1500,1500,0
|
|
20231215,133400,42108649,1500,1500,1500,1500,0
|
|
20231215,133300,42108649,1500,1500,1500,1500,0
|
|
20231215,133200,42108649,1500,1500,1500,1500,0
|
|
20231215,133100,42108649,1500,1500,1500,1500,0
|
|
20231215,133000,42108649,1500,1500,1500,1500,0
|
|
20231215,132900,42108649,1500,1500,1500,1500,41
|
|
20231215,132800,42047149,1500,1500,1500,1500,202
|
|
20231215,132700,41744149,1499,1499,1499,1499,2000
|
|
20231215,132600,38746149,1499,1499,1499,1499,0
|
|
20231215,132500,38746149,1499,1499,1499,1499,0
|
|
20231215,132400,38746149,1499,1499,1499,1499,0
|
|
20231215,132300,38746149,1499,1499,1499,1499,2706
|
|
20231215,132200,34689855,1500,1500,1500,1500,0
|
|
20231215,132100,34689855,1500,1500,1500,1500,40
|
|
20231215,132000,34629855,1500,1500,1500,1500,0
|
|
20231215,131900,34629855,1500,1500,1500,1500,0
|
|
20231215,131800,34629855,1500,1500,1500,1500,0
|
|
20231215,131700,34629855,1500,1500,1500,1500,0
|
|
20231215,131600,34629855,1500,1500,1500,1500,0
|
|
20231215,131500,34629855,1500,1500,1500,1500,1
|
|
20231215,131400,34628355,1500,1500,1500,1500,0
|
|
20231215,131300,34628355,1500,1500,1500,1500,0
|
|
20231215,131200,34628355,1500,1500,1500,1500,0
|
|
20231215,131100,34628355,1500,1500,1500,1500,40
|
|
20231215,131000,34568355,1499,1499,1499,1499,0
|
|
20231215,130900,34568355,1499,1499,1499,1499,0
|
|
20231215,130800,34568355,1499,1499,1499,1499,0
|
|
20231215,130700,34568355,1499,1499,1499,1499,0
|
|
20231215,130600,34568355,1499,1499,1499,1499,0
|
|
20231215,130500,34568355,1499,1499,1499,1499,0
|
|
20231215,130400,34568355,1499,1499,1499,1499,3
|
|
20231215,130300,34563858,1499,1499,1499,1499,0
|
|
20231215,130200,34563858,1499,1499,1499,1499,0
|
|
20231215,130100,34563858,1499,1499,1499,1499,0
|
|
20231215,130000,34563858,1499,1499,1499,1499,0
|
|
20231215,125900,34563858,1499,1499,1499,1499,1
|
|
20231215,125800,34562359,1498,1498,1498,1498,0
|
|
20231215,125700,34562359,1498,1498,1498,1498,0
|
|
20231215,125600,34562359,1498,1498,1498,1498,100
|
|
20231215,125500,34412559,1500,1500,1500,1500,0
|
|
20231215,125400,34412559,1500,1500,1500,1500,0
|
|
20231215,125300,34412559,1500,1500,1500,1500,0
|
|
20231215,125200,34412559,1500,1500,1500,1500,0
|
|
20231215,125100,34412559,1500,1500,1500,1500,0
|
|
20231215,125000,34412559,1500,1500,1500,1500,0
|
|
20231215,124900,34412559,1500,1500,1500,1500,0
|
|
20231215,124800,34412559,1500,1500,1500,1500,0
|
|
20231215,124700,34412559,1500,1500,1500,1500,0
|
|
20231215,124600,34412559,1500,1500,1500,1500,0
|
|
20231215,124500,34412559,1500,1500,1500,1500,0
|
|
20231215,124400,34412559,1500,1500,1500,1500,0
|
|
20231215,124300,34412559,1500,1500,1500,1500,0
|
|
20231215,124200,34412559,1500,1500,1500,1500,0
|
|
20231215,124100,34412559,1500,1500,1500,1500,2
|
|
20231215,124000,34409559,1502,1502,1502,1502,2
|
|
20231215,123900,34406555,1495,1495,1495,1495,0
|
|
20231215,123800,34406555,1495,1495,1495,1495,0
|
|
20231215,123700,34406555,1495,1495,1495,1495,0
|
|
20231215,123600,34406555,1495,1495,1495,1495,265
|
|
20231215,123500,34010380,1495,1495,1495,1495,0
|
|
20231215,123400,34010380,1495,1495,1495,1495,55
|
|
20231215,123300,33928155,1495,1495,1495,1495,0
|
|
20231215,123200,33928155,1495,1495,1495,1495,0
|
|
20231215,123100,33928155,1495,1495,1495,1495,0
|
|
20231215,123000,33928155,1495,1496,1496,1495,334
|
|
20231215,122900,33428821,1496,1496,1496,1496,0
|
|
20231215,122800,33428821,1496,1496,1496,1496,0
|
|
20231215,122700,33428821,1496,1496,1496,1496,0
|
|
20231215,122600,33428821,1496,1496,1496,1496,0
|
|
20231215,122500,33428821,1496,1496,1496,1496,0
|
|
20231215,122400,33428821,1496,1496,1496,1496,1
|
|
20231215,122300,33427325,1498,1498,1498,1498,10
|
|
20231215,122200,33412345,1498,1498,1498,1498,0
|
|
20231215,122100,33412345,1498,1498,1498,1498,0
|
|
20231215,122000,33412345,1498,1498,1498,1498,0
|
|
20231215,121900,33412345,1498,1498,1498,1498,0
|
|
20231215,121800,33412345,1498,1498,1498,1498,0
|
|
20231215,121700,33412345,1498,1498,1498,1498,0
|
|
20231215,121600,33412345,1498,1498,1498,1498,0
|
|
20231215,121500,33412345,1498,1498,1498,1498,0
|
|
20231215,121400,33412345,1498,1498,1498,1498,0
|
|
20231215,121300,33412345,1498,1498,1498,1498,0
|
|
20231215,121200,33412345,1498,1498,1498,1498,0
|
|
20231215,121100,33412345,1498,1498,1498,1498,0
|
|
20231215,121000,33412345,1498,1498,1498,1498,6
|
|
20231215,120900,33403357,1502,1502,1502,1502,60
|
|
20231215,120800,33313237,1503,1503,1503,1503,1
|
|
20231215,120700,33311734,1498,1501,1501,1498,66
|
|
20231215,120600,33212770,1503,1503,1503,1503,1
|
|
20231215,120500,33211267,1501,1501,1501,1501,0
|
|
20231215,120400,33211267,1501,1501,1501,1501,0
|
|
20231215,120300,33211267,1501,1501,1501,1501,0
|
|
20231215,120200,33211267,1501,1501,1501,1501,0
|
|
20231215,120100,33211267,1501,1501,1501,1501,0
|
|
20231215,120000,33211267,1501,1502,1502,1501,14
|
|
20231215,115900,33190243,1501,1501,1501,1501,0
|
|
20231215,115800,33190243,1501,1501,1501,1501,0
|
|
20231215,115700,33190243,1501,1501,1501,1501,0
|
|
20231215,115600,33190243,1501,1501,1501,1501,0
|
|
20231215,115500,33190243,1501,1503,1503,1501,12
|
|
20231215,115400,33172219,1500,1500,1500,1500,0
|
|
20231215,115300,33172219,1500,1500,1500,1500,0
|
|
20231215,115200,33172219,1500,1500,1500,1500,17
|
|
20231215,115100,33146719,1500,1500,1500,1500,93
|
|
20231215,115000,33007219,1500,1500,1500,1500,10
|
|
20231215,114900,32992219,1500,1500,1500,1500,1
|
|
20231215,114800,32990719,1500,1500,1500,1500,1
|
|
20231215,114700,32989219,1499,1499,1499,1499,0
|
|
20231215,114600,32989219,1499,1499,1499,1499,0
|
|
20231215,114500,32989219,1499,1499,1499,1499,0
|
|
20231215,114400,32989219,1499,1499,1499,1499,0
|
|
20231215,114300,32989219,1499,1499,1499,1499,0
|
|
20231215,114200,32989219,1499,1499,1499,1499,0
|
|
20231215,114100,32989219,1499,1499,1499,1499,0
|
|
20231215,114000,32989219,1499,1499,1499,1499,0
|
|
20231215,113900,32989219,1499,1499,1499,1499,0
|
|
20231215,113800,32989219,1499,1499,1499,1499,0
|
|
20231215,113700,32989219,1499,1499,1499,1499,1
|
|
20231215,113600,32987720,1495,1495,1495,1495,0
|
|
20231215,113500,32987720,1495,1499,1499,1495,1000
|
|
20231215,113400,31491336,1500,1500,1500,1500,0
|
|
20231215,113300,31491336,1500,1500,1500,1500,2
|
|
20231215,113200,31488336,1500,1500,1500,1500,5
|
|
20231215,113100,31480836,1499,1499,1499,1499,0
|
|
20231215,113000,31480836,1499,1499,1499,1499,0
|
|
20231215,112900,31480836,1499,1503,1503,1499,116
|
|
20231215,112800,31306541,1504,1504,1504,1504,0
|
|
20231215,112700,31306541,1504,1504,1504,1504,0
|
|
20231215,112600,31306541,1504,1504,1504,1504,0
|
|
20231215,112500,31306541,1504,1504,1504,1504,0
|
|
20231215,112400,31306541,1504,1504,1504,1504,0
|
|
20231215,112300,31306541,1504,1504,1504,1504,0
|
|
20231215,112200,31306541,1504,1504,1504,1504,0
|
|
20231215,112100,31306541,1504,1504,1504,1504,1206
|
|
20231215,112000,29492717,1501,1501,1501,1501,0
|
|
20231215,111900,29492717,1501,1501,1501,1501,16
|
|
20231215,111800,29468701,1504,1504,1504,1504,237
|
|
20231215,111700,29112253,1503,1503,1503,1503,0
|
|
20231215,111600,29112253,1503,1503,1503,1503,0
|
|
20231215,111500,29112253,1503,1503,1503,1503,0
|
|
20231215,111400,29112253,1503,1503,1504,1503,37
|
|
20231215,111300,29056622,1504,1503,1504,1503,11
|
|
20231215,111200,29040085,1503,1503,1504,1503,101
|
|
20231215,111100,28888278,1503,1503,1503,1503,0
|
|
20231215,111000,28888278,1503,1503,1503,1503,4
|
|
20231215,110900,28882266,1503,1503,1503,1503,0
|
|
20231215,110800,28882266,1503,1503,1503,1503,0
|
|
20231215,110700,28882266,1503,1503,1503,1503,0
|
|
20231215,110600,28882266,1503,1503,1503,1503,0
|
|
20231215,110500,28882266,1503,1503,1503,1503,0
|
|
20231215,110400,28882266,1503,1503,1503,1503,0
|
|
20231215,110300,28882266,1503,1503,1503,1503,0
|
|
20231215,110200,28882266,1503,1503,1503,1503,0
|
|
20231215,110100,28882266,1503,1503,1503,1503,0
|
|
20231215,110000,28882266,1503,1503,1503,1503,0
|
|
20231215,105900,28882266,1503,1503,1503,1503,0
|
|
20231215,105800,28882266,1503,1503,1503,1503,0
|
|
20231215,105700,28882266,1503,1503,1503,1503,0
|
|
20231215,105600,28882266,1503,1503,1503,1503,0
|
|
20231215,105500,28882266,1503,1503,1503,1503,0
|
|
20231215,105400,28882266,1503,1503,1503,1503,0
|
|
20231215,105300,28882266,1503,1503,1503,1503,5
|
|
20231215,105200,28874751,1501,1501,1501,1501,0
|
|
20231215,105100,28874751,1501,1501,1501,1501,0
|
|
20231215,105000,28874751,1501,1501,1501,1501,0
|
|
20231215,104900,28874751,1501,1501,1501,1501,0
|
|
20231215,104800,28874751,1501,1501,1501,1501,0
|
|
20231215,104700,28874751,1501,1501,1501,1501,0
|
|
20231215,104600,28874751,1501,1501,1501,1501,0
|
|
20231215,104500,28874751,1501,1501,1501,1501,0
|
|
20231215,104400,28874751,1501,1501,1501,1501,0
|
|
20231215,104300,28874751,1501,1501,1501,1501,7
|
|
20231215,104200,28864244,1501,1501,1501,1501,0
|
|
20231215,104100,28864244,1501,1501,1501,1501,0
|
|
20231215,104000,28864244,1501,1501,1501,1501,4
|
|
20231215,103900,28858240,1501,1501,1501,1501,0
|
|
20231215,103800,28858240,1501,1501,1501,1501,0
|
|
20231215,103700,28858240,1501,1502,1502,1501,31
|
|
20231215,103600,28811684,1504,1504,1504,1504,0
|
|
20231215,103500,28811684,1504,1504,1504,1504,0
|
|
20231215,103400,28811684,1504,1504,1504,1504,0
|
|
20231215,103300,28811684,1504,1504,1504,1504,0
|
|
20231215,103200,28811684,1504,1504,1504,1504,67
|
|
20231215,103100,28710916,1504,1504,1504,1504,10
|
|
20231215,103000,28695876,1504,1504,1504,1504,0
|
|
20231215,102900,28695876,1504,1504,1504,1504,1
|
|
20231215,102800,28694372,1504,1504,1504,1504,0
|
|
20231215,102700,28694372,1504,1504,1504,1504,0
|
|
20231215,102600,28694372,1504,1504,1504,1504,0
|
|
20231215,102500,28694372,1504,1504,1504,1504,0
|
|
20231215,102400,28694372,1504,1504,1504,1504,0
|
|
20231215,102300,28694372,1504,1504,1504,1504,0
|
|
20231215,102200,28694372,1504,1504,1504,1504,0
|
|
20231215,102100,28694372,1504,1504,1504,1504,0
|
|
20231215,102000,28694372,1504,1504,1504,1504,0
|
|
20231215,101900,28694372,1504,1504,1504,1504,0
|
|
20231215,101800,28694372,1504,1504,1504,1504,0
|
|
20231215,101700,28694372,1504,1504,1504,1504,0
|
|
20231215,101600,28694372,1504,1504,1504,1504,0
|
|
20231215,101500,28694372,1504,1504,1504,1504,0
|
|
20231215,101400,28694372,1504,1504,1504,1504,0
|
|
20231215,101300,28694372,1504,1504,1504,1504,0
|
|
20231215,101200,28694372,1504,1503,1504,1503,664
|
|
20231215,101100,27695726,1505,1505,1505,1505,0
|
|
20231215,101000,27695726,1505,1505,1505,1505,0
|
|
20231215,100900,27695726,1505,1505,1505,1505,0
|
|
20231215,100800,27695726,1505,1505,1505,1505,0
|
|
20231215,100700,27695726,1505,1505,1505,1505,0
|
|
20231215,100600,27695726,1505,1505,1505,1505,0
|
|
20231215,100500,27695726,1505,1505,1505,1505,0
|
|
20231215,100400,27695726,1505,1505,1505,1505,1
|
|
20231215,100300,27694221,1492,1492,1492,1492,0
|
|
20231215,100200,27694221,1492,1493,1493,1492,500
|
|
20231215,100100,26948211,1508,1508,1508,1508,20
|
|
20231215,100000,26918051,1510,1510,1510,1510,0
|
|
20231215,095900,26918051,1510,1510,1510,1510,0
|
|
20231215,095800,26918051,1510,1510,1510,1510,0
|
|
20231215,095700,26918051,1510,1510,1510,1510,0
|
|
20231215,095600,26918051,1510,1510,1510,1510,0
|
|
20231215,095500,26918051,1510,1510,1510,1510,0
|
|
20231215,095400,26918051,1510,1510,1510,1510,0
|
|
20231215,095300,26918051,1510,1510,1510,1510,0
|
|
20231215,095200,26918051,1510,1510,1510,1510,0
|
|
20231215,095100,26918051,1510,1510,1510,1510,0
|
|
20231215,095000,26918051,1510,1510,1510,1510,0
|
|
20231215,094900,26918051,1510,1510,1510,1510,0
|
|
20231215,094800,26918051,1510,1510,1510,1510,0
|
|
20231215,094700,26918051,1510,1510,1510,1510,0
|
|
20231215,094600,26918051,1510,1510,1510,1510,1
|
|
20231215,094500,26916541,1490,1497,1497,1490,3516
|
|
20231215,094400,21674211,1500,1500,1500,1500,1
|
|
20231215,094300,21672711,1500,1500,1500,1500,0
|
|
20231215,094200,21672711,1500,1500,1500,1500,0
|
|
20231215,094100,21672711,1500,1500,1500,1500,0
|
|
20231215,094000,21672711,1500,1500,1500,1500,2
|
|
20231215,093900,21669711,1500,1500,1500,1500,9
|
|
20231215,093800,21656211,1500,1500,1500,1500,0
|
|
20231215,093700,21656211,1500,1500,1500,1500,1
|
|
20231215,093600,21654711,1500,1500,1500,1500,1010
|
|
20231215,093500,20139711,1500,1508,1508,1500,2936
|
|
20231215,093400,15727821,1512,1512,1512,1512,0
|
|
20231215,093300,15727821,1512,1512,1512,1512,0
|
|
20231215,093200,15727821,1512,1512,1512,1512,6
|
|
20231215,093100,15718749,1512,1512,1512,1512,1
|
|
20231215,093000,15717237,1512,1512,1512,1512,0
|
|
20231215,092900,15717237,1512,1512,1512,1512,1
|
|
20231215,092800,15715725,1504,1504,1504,1504,0
|
|
20231215,092700,15715725,1504,1504,1504,1504,0
|
|
20231215,092600,15715725,1504,1504,1504,1504,0
|
|
20231215,092500,15715725,1504,1505,1505,1504,1109
|
|
20231215,092400,14047689,1508,1508,1508,1508,1
|
|
20231215,092300,14046181,1510,1510,1510,1510,1000
|
|
20231215,092200,12536181,1515,1515,1515,1515,4
|
|
20231215,092100,12530121,1515,1515,1515,1515,0
|
|
20231215,092000,12530121,1515,1515,1515,1515,0
|
|
20231215,091900,12530121,1515,1515,1515,1515,0
|
|
20231215,091800,12530121,1515,1515,1515,1515,2
|
|
20231215,091700,12527091,1516,1516,1516,1516,0
|
|
20231215,091600,12527091,1516,1515,1516,1515,82
|
|
20231215,091500,12402859,1515,1515,1515,1515,0
|
|
20231215,091400,12402859,1515,1515,1515,1515,0
|
|
20231215,091300,12402859,1515,1516,1516,1515,1374
|
|
20231215,091200,10320875,1519,1520,1520,1519,113
|
|
20231215,091100,10149226,1520,1519,1520,1519,11
|
|
20231215,091000,10132507,1520,1520,1520,1520,10
|
|
20231215,090900,10117307,1520,1520,1520,1520,0
|
|
20231215,090800,10117307,1520,1519,1520,1519,557
|
|
20231215,090700,9271120,1519,1519,1519,1519,500
|
|
20231215,090600,8511620,1520,1520,1520,1520,0
|
|
20231215,090500,8511620,1520,1520,1520,1520,0
|
|
20231215,090400,8511620,1520,1520,1520,1520,0
|
|
20231215,090300,8511620,1520,1520,1520,1520,10
|
|
20231215,090200,8496420,1515,1508,1515,1508,2060
|
|
20231215,090100,5386792,1508,1505,1508,1504,1540
|
|
20231215,090000,3070230,1508,1505,1508,1505,2040
|