601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,185800,116476594,1647,1647,1647,1647,1760
|
|
20231215,185700,116476594,1647,1647,1647,1647,0
|
|
20231215,185600,116476594,1647,1647,1647,1647,0
|
|
20231215,185500,116476594,1647,1647,1647,1647,0
|
|
20231215,185400,116476594,1647,1647,1647,1647,0
|
|
20231215,185300,116476594,1647,1647,1647,1647,0
|
|
20231215,185200,116476594,1647,1647,1647,1647,0
|
|
20231215,185100,116476594,1647,1647,1647,1647,0
|
|
20231215,185000,116476594,1647,1647,1647,1647,0
|
|
20231215,184900,116476594,1647,1647,1647,1647,0
|
|
20231215,184800,116476594,1647,1647,1647,1647,0
|
|
20231215,184700,116476594,1647,1647,1647,1647,0
|
|
20231215,184600,116476594,1647,1647,1647,1647,0
|
|
20231215,184500,116476594,1647,1647,1647,1647,0
|
|
20231215,184400,116476594,1647,1647,1647,1647,0
|
|
20231215,184300,116476594,1647,1647,1647,1647,0
|
|
20231215,184200,116476594,1647,1647,1647,1647,0
|
|
20231215,184100,116476594,1647,1647,1647,1647,0
|
|
20231215,184000,116476594,1647,1647,1647,1647,0
|
|
20231215,183900,116476594,1647,1647,1647,1647,0
|
|
20231215,183800,116476594,1647,1647,1647,1647,0
|
|
20231215,183700,116476594,1647,1647,1647,1647,0
|
|
20231215,183600,116476594,1647,1647,1647,1647,0
|
|
20231215,183500,116476594,1647,1647,1647,1647,0
|
|
20231215,183400,116476594,1647,1647,1647,1647,0
|
|
20231215,183300,116476594,1647,1647,1647,1647,0
|
|
20231215,183200,116476594,1647,1647,1647,1647,0
|
|
20231215,183100,116476594,1647,1647,1647,1647,0
|
|
20231215,183000,116476594,1647,1647,1647,1647,0
|
|
20231215,182900,116476594,1647,1647,1647,1647,0
|
|
20231215,182800,116476594,1647,1647,1647,1647,1760
|
|
20231215,182700,116476594,1647,1647,1647,1647,0
|
|
20231215,182600,116476594,1647,1647,1647,1647,0
|
|
20231215,182500,116476594,1647,1647,1647,1647,0
|
|
20231215,182400,116476594,1647,1647,1647,1647,0
|
|
20231215,182300,116476594,1647,1647,1647,1647,0
|
|
20231215,182200,116476594,1647,1647,1647,1647,0
|
|
20231215,182100,116476594,1647,1647,1647,1647,0
|
|
20231215,182000,116476594,1647,1647,1647,1647,0
|
|
20231215,181900,116476594,1647,1647,1647,1647,0
|
|
20231215,181800,116476594,1647,1647,1647,1647,0
|
|
20231215,181700,116476594,1647,1647,1647,1647,0
|
|
20231215,181600,116476594,1647,1647,1647,1647,0
|
|
20231215,181500,116476594,1647,1647,1647,1647,0
|
|
20231215,181400,116476594,1647,1647,1647,1647,0
|
|
20231215,181300,116476594,1647,1647,1647,1647,0
|
|
20231215,181200,116476594,1647,1647,1647,1647,0
|
|
20231215,181100,116476594,1647,1647,1647,1647,0
|
|
20231215,181000,116476594,1647,1647,1647,1647,0
|
|
20231215,180900,116476594,1647,1647,1647,1647,0
|
|
20231215,180800,116476594,1647,1647,1647,1647,0
|
|
20231215,180700,116476594,1647,1647,1647,1647,0
|
|
20231215,180600,116476594,1647,1647,1647,1647,0
|
|
20231215,180500,116476594,1647,1647,1647,1647,0
|
|
20231215,180400,116476594,1647,1647,1647,1647,0
|
|
20231215,180300,116476594,1647,1647,1647,1647,0
|
|
20231215,180200,116476594,1647,1647,1647,1647,0
|
|
20231215,180100,116476594,1647,1647,1647,1647,0
|
|
20231215,180000,116476594,1647,1647,1647,1647,0
|
|
20231215,175900,116476594,1647,1647,1647,1647,0
|
|
20231215,175800,116476594,1647,1647,1647,1647,1760
|
|
20231215,175700,116476594,1647,1647,1647,1647,0
|
|
20231215,175600,116476594,1647,1647,1647,1647,0
|
|
20231215,175500,116476594,1647,1647,1647,1647,0
|
|
20231215,175400,116476594,1647,1647,1647,1647,0
|
|
20231215,175300,116476594,1647,1647,1647,1647,0
|
|
20231215,175200,116476594,1647,1647,1647,1647,0
|
|
20231215,175100,116476594,1647,1647,1647,1647,0
|
|
20231215,175000,116476594,1647,1647,1647,1647,0
|
|
20231215,174900,116476594,1647,1647,1647,1647,0
|
|
20231215,174800,116476594,1647,1647,1647,1647,0
|
|
20231215,174700,116476594,1647,1647,1647,1647,0
|
|
20231215,174600,116476594,1647,1647,1647,1647,0
|
|
20231215,174500,116476594,1647,1647,1647,1647,0
|
|
20231215,174400,116476594,1647,1647,1647,1647,0
|
|
20231215,174300,116476594,1647,1647,1647,1647,0
|
|
20231215,174200,116476594,1647,1647,1647,1647,0
|
|
20231215,174100,116476594,1647,1647,1647,1647,0
|
|
20231215,174000,116476594,1647,1647,1647,1647,0
|
|
20231215,173900,116476594,1647,1647,1647,1647,0
|
|
20231215,173800,116476594,1647,1647,1647,1647,0
|
|
20231215,173700,116476594,1647,1647,1647,1647,0
|
|
20231215,173600,116476594,1647,1647,1647,1647,0
|
|
20231215,173500,116476594,1647,1647,1647,1647,0
|
|
20231215,173400,116476594,1647,1647,1647,1647,0
|
|
20231215,173300,116476594,1647,1647,1647,1647,0
|
|
20231215,173200,116476594,1647,1647,1647,1647,0
|
|
20231215,173100,116476594,1647,1647,1647,1647,0
|
|
20231215,173000,116476594,1647,1647,1647,1647,0
|
|
20231215,172900,116476594,1647,1647,1647,1647,0
|
|
20231215,172800,116476594,1647,1647,1647,1647,1760
|
|
20231215,172700,116476594,1647,1647,1647,1647,0
|
|
20231215,172600,116476594,1647,1647,1647,1647,0
|
|
20231215,172500,116476594,1647,1647,1647,1647,0
|
|
20231215,172400,116476594,1647,1647,1647,1647,0
|
|
20231215,172300,116476594,1647,1647,1647,1647,0
|
|
20231215,172200,116476594,1647,1647,1647,1647,0
|
|
20231215,172100,116476594,1647,1647,1647,1647,0
|
|
20231215,172000,116476594,1647,1647,1647,1647,0
|
|
20231215,171900,116476594,1647,1647,1647,1647,0
|
|
20231215,171800,116476594,1647,1647,1647,1647,0
|
|
20231215,171700,116476594,1647,1647,1647,1647,0
|
|
20231215,171600,116476594,1647,1647,1647,1647,0
|
|
20231215,171500,116476594,1647,1647,1647,1647,0
|
|
20231215,171400,116476594,1647,1647,1647,1647,0
|
|
20231215,171300,116476594,1647,1647,1647,1647,0
|
|
20231215,171200,116476594,1647,1647,1647,1647,0
|
|
20231215,171100,116476594,1647,1647,1647,1647,0
|
|
20231215,171000,116476594,1647,1647,1647,1647,0
|
|
20231215,170900,116476594,1647,1647,1647,1647,0
|
|
20231215,170800,116476594,1647,1647,1647,1647,0
|
|
20231215,170700,116476594,1647,1647,1647,1647,0
|
|
20231215,170600,116476594,1647,1647,1647,1647,0
|
|
20231215,170500,116476594,1647,1647,1647,1647,0
|
|
20231215,170400,116476594,1647,1647,1647,1647,0
|
|
20231215,170300,116476594,1647,1647,1647,1647,0
|
|
20231215,170200,116476594,1647,1647,1647,1647,0
|
|
20231215,170100,116476594,1647,1647,1647,1647,0
|
|
20231215,170000,116476594,1647,1647,1647,1647,0
|
|
20231215,165900,116476594,1647,1647,1647,1647,0
|
|
20231215,165800,116476594,1647,1647,1647,1647,1760
|
|
20231215,165700,116476594,1647,1647,1647,1647,0
|
|
20231215,165600,116476594,1647,1647,1647,1647,0
|
|
20231215,165500,116476594,1647,1647,1647,1647,0
|
|
20231215,165400,116476594,1647,1647,1647,1647,0
|
|
20231215,165300,116476594,1647,1647,1647,1647,0
|
|
20231215,165200,116476594,1647,1647,1647,1647,0
|
|
20231215,165100,116476594,1647,1647,1647,1647,0
|
|
20231215,165000,116476594,1647,1647,1647,1647,0
|
|
20231215,164900,116476594,1647,1647,1647,1647,0
|
|
20231215,164800,116476594,1647,1647,1647,1647,0
|
|
20231215,164700,116476594,1647,1647,1647,1647,0
|
|
20231215,164600,116476594,1647,1647,1647,1647,0
|
|
20231215,164500,116476594,1647,1647,1647,1647,0
|
|
20231215,164400,116476594,1647,1647,1647,1647,0
|
|
20231215,164300,116476594,1647,1647,1647,1647,0
|
|
20231215,164200,116476594,1647,1647,1647,1647,0
|
|
20231215,164100,116476594,1647,1647,1647,1647,0
|
|
20231215,164000,116476594,1647,1647,1647,1647,0
|
|
20231215,163900,116476594,1647,1647,1647,1647,0
|
|
20231215,163800,116476594,1647,1647,1647,1647,0
|
|
20231215,163700,116476594,1647,1647,1647,1647,0
|
|
20231215,163600,116476594,1647,1647,1647,1647,0
|
|
20231215,163500,116476594,1647,1647,1647,1647,0
|
|
20231215,163400,116476594,1647,1647,1647,1647,0
|
|
20231215,163300,116476594,1647,1647,1647,1647,0
|
|
20231215,163200,116476594,1647,1647,1647,1647,0
|
|
20231215,163100,116476594,1647,1647,1647,1647,0
|
|
20231215,163000,116476594,1647,1647,1647,1647,0
|
|
20231215,162900,116476594,1647,1647,1647,1647,0
|
|
20231215,162800,116476594,1647,1647,1647,1647,1760
|
|
20231215,162700,116476594,1647,1647,1647,1647,0
|
|
20231215,162600,116476594,1647,1647,1647,1647,0
|
|
20231215,162500,116476594,1647,1647,1647,1647,0
|
|
20231215,162400,116476594,1647,1647,1647,1647,0
|
|
20231215,162300,116476594,1647,1647,1647,1647,0
|
|
20231215,162200,116476594,1647,1647,1647,1647,0
|
|
20231215,162100,116476594,1647,1647,1647,1647,0
|
|
20231215,162000,116476594,1647,1647,1647,1647,0
|
|
20231215,161900,116476594,1647,1647,1647,1647,0
|
|
20231215,161800,116476594,1647,1647,1647,1647,0
|
|
20231215,161700,116476594,1647,1647,1647,1647,0
|
|
20231215,161600,116476594,1647,1647,1647,1647,0
|
|
20231215,161500,116476594,1647,1647,1647,1647,0
|
|
20231215,161400,116476594,1647,1647,1647,1647,0
|
|
20231215,161300,116476594,1647,1647,1647,1647,0
|
|
20231215,161200,116476594,1647,1647,1647,1647,0
|
|
20231215,161100,116476594,1647,1647,1647,1647,0
|
|
20231215,161000,116476594,1647,1647,1647,1647,0
|
|
20231215,160900,116476594,1647,1647,1647,1647,0
|
|
20231215,160800,116476594,1647,1647,1647,1647,0
|
|
20231215,160700,116476594,1647,1647,1647,1647,0
|
|
20231215,160600,116476594,1647,1647,1647,1647,0
|
|
20231215,160500,116476594,1647,1647,1647,1647,0
|
|
20231215,160400,116476594,1647,1647,1647,1647,0
|
|
20231215,160300,116476594,1647,1647,1647,1647,0
|
|
20231215,160200,116476594,1647,1647,1647,1647,0
|
|
20231215,160100,116476594,1647,1647,1647,1647,0
|
|
20231215,160000,116476594,1647,1647,1647,1647,0
|
|
20231215,155900,116476594,1647,1647,1647,1647,0
|
|
20231215,155800,116476594,1647,1647,1647,1647,1760
|
|
20231215,155700,116476594,1647,1647,1647,1647,0
|
|
20231215,155600,116476594,1647,1647,1647,1647,0
|
|
20231215,155500,116476594,1647,1647,1647,1647,0
|
|
20231215,155400,116476594,1647,1647,1647,1647,0
|
|
20231215,155300,116476594,1647,1647,1647,1647,0
|
|
20231215,155200,116476594,1647,1647,1647,1647,0
|
|
20231215,155100,116476594,1647,1647,1647,1647,0
|
|
20231215,155000,116476594,1647,1647,1647,1647,0
|
|
20231215,154900,116476594,1647,1647,1647,1647,0
|
|
20231215,154800,116476594,1647,1647,1647,1647,0
|
|
20231215,154700,116476594,1647,1647,1647,1647,0
|
|
20231215,154600,116476594,1647,1647,1647,1647,0
|
|
20231215,154500,116476594,1647,1647,1647,1647,0
|
|
20231215,154400,116476594,1647,1647,1647,1647,0
|
|
20231215,154300,116476594,1647,1647,1647,1647,0
|
|
20231215,154200,116476594,1647,1647,1647,1647,0
|
|
20231215,154100,116476594,1647,1647,1647,1647,0
|
|
20231215,154000,116476594,1647,1647,1647,1647,0
|
|
20231215,153900,116476594,1647,1647,1647,1647,0
|
|
20231215,153800,116476594,1647,1647,1647,1647,0
|
|
20231215,153700,116476594,1647,1647,1647,1647,0
|
|
20231215,153600,116476594,1647,1647,1647,1647,0
|
|
20231215,153500,116476594,1647,1647,1647,1647,0
|
|
20231215,153400,116476594,1647,1647,1647,1647,0
|
|
20231215,153300,116476594,1647,1647,1647,1647,0
|
|
20231215,153200,116476594,1647,1647,1647,1647,0
|
|
20231215,153100,116476594,1647,1647,1647,1647,0
|
|
20231215,153000,116476594,1647,1647,1647,1647,1760
|
|
20231215,152900,113577874,1640,1640,1640,1640,0
|
|
20231215,152800,113577874,1640,1640,1640,1640,0
|
|
20231215,152700,113577874,1640,1640,1640,1640,0
|
|
20231215,152600,113577874,1640,1640,1640,1640,0
|
|
20231215,152500,113577874,1640,1640,1640,1640,0
|
|
20231215,152400,113577874,1640,1640,1640,1640,0
|
|
20231215,152300,113577874,1640,1640,1640,1640,0
|
|
20231215,152200,113577874,1640,1640,1640,1640,0
|
|
20231215,152100,113577874,1640,1640,1640,1640,0
|
|
20231215,152000,113577874,1640,1640,1640,1640,0
|
|
20231215,151900,113577874,1640,1641,1641,1640,158
|
|
20231215,151800,113318715,1640,1647,1647,1640,1593
|
|
20231215,151700,110705464,1642,1642,1642,1642,0
|
|
20231215,151600,110705464,1642,1642,1642,1642,0
|
|
20231215,151500,110705464,1642,1642,1642,1642,300
|
|
20231215,151400,110212864,1642,1643,1643,1642,510
|
|
20231215,151300,109375442,1645,1645,1645,1645,352
|
|
20231215,151200,108796402,1645,1645,1645,1645,0
|
|
20231215,151100,108796402,1645,1645,1645,1645,149
|
|
20231215,151000,108551297,1645,1645,1645,1645,0
|
|
20231215,150900,108551297,1645,1645,1645,1645,0
|
|
20231215,150800,108551297,1645,1644,1645,1644,500
|
|
20231215,150700,107728897,1645,1645,1645,1645,1
|
|
20231215,150600,107727252,1642,1642,1642,1642,0
|
|
20231215,150500,107727252,1642,1642,1642,1642,100
|
|
20231215,150400,107563052,1645,1645,1645,1645,1
|
|
20231215,150300,107561407,1641,1641,1641,1641,0
|
|
20231215,150200,107561407,1641,1641,1641,1641,231
|
|
20231215,150100,107182336,1641,1641,1641,1641,0
|
|
20231215,150000,107182336,1641,1641,1641,1641,269
|
|
20231215,145900,106740907,1645,1645,1645,1645,0
|
|
20231215,145800,106740907,1645,1645,1645,1645,0
|
|
20231215,145700,106740907,1645,1645,1645,1645,4
|
|
20231215,145600,106734327,1645,1645,1645,1645,45
|
|
20231215,145500,106660302,1645,1645,1645,1645,0
|
|
20231215,145400,106660302,1645,1645,1645,1645,6
|
|
20231215,145300,106650432,1645,1645,1645,1645,0
|
|
20231215,145200,106650432,1645,1645,1645,1645,0
|
|
20231215,145100,106650432,1645,1645,1645,1645,0
|
|
20231215,145000,106650432,1645,1645,1645,1645,0
|
|
20231215,144900,106650432,1645,1645,1645,1645,0
|
|
20231215,144800,106650432,1645,1645,1645,1645,0
|
|
20231215,144700,106650432,1645,1645,1645,1645,28
|
|
20231215,144600,106604372,1648,1648,1648,1648,0
|
|
20231215,144500,106604372,1648,1648,1648,1648,0
|
|
20231215,144400,106604372,1648,1648,1648,1648,0
|
|
20231215,144300,106604372,1648,1648,1648,1648,0
|
|
20231215,144200,106604372,1648,1648,1648,1648,600
|
|
20231215,144100,105615572,1648,1648,1648,1648,0
|
|
20231215,144000,105615572,1648,1648,1648,1648,0
|
|
20231215,143900,105615572,1648,1648,1648,1648,0
|
|
20231215,143800,105615572,1648,1648,1648,1648,0
|
|
20231215,143700,105615572,1648,1648,1648,1648,0
|
|
20231215,143600,105615572,1648,1648,1648,1648,0
|
|
20231215,143500,105615572,1648,1648,1648,1648,0
|
|
20231215,143400,105615572,1648,1648,1648,1648,0
|
|
20231215,143300,105615572,1648,1648,1648,1648,0
|
|
20231215,143200,105615572,1648,1648,1648,1648,0
|
|
20231215,143100,105615572,1648,1648,1648,1648,0
|
|
20231215,143000,105615572,1648,1648,1648,1648,0
|
|
20231215,142900,105615572,1648,1648,1648,1648,0
|
|
20231215,142800,105615572,1648,1648,1648,1648,0
|
|
20231215,142700,105615572,1648,1648,1648,1648,50
|
|
20231215,142600,105533172,1649,1649,1649,1649,0
|
|
20231215,142500,105533172,1649,1649,1649,1649,0
|
|
20231215,142400,105533172,1649,1649,1649,1649,0
|
|
20231215,142300,105533172,1649,1649,1649,1649,0
|
|
20231215,142200,105533172,1649,1649,1649,1649,0
|
|
20231215,142100,105533172,1649,1649,1649,1649,0
|
|
20231215,142000,105533172,1649,1649,1649,1649,1
|
|
20231215,141900,105531523,1641,1641,1641,1641,0
|
|
20231215,141800,105531523,1641,1642,1642,1641,6511
|
|
20231215,141700,94846462,1649,1649,1649,1649,0
|
|
20231215,141600,94846462,1649,1649,1649,1649,0
|
|
20231215,141500,94846462,1649,1649,1649,1649,200
|
|
20231215,141400,94516662,1649,1649,1649,1649,0
|
|
20231215,141300,94516662,1649,1649,1649,1649,0
|
|
20231215,141200,94516662,1649,1649,1649,1649,0
|
|
20231215,141100,94516662,1649,1649,1649,1649,0
|
|
20231215,141000,94516662,1649,1649,1649,1649,4
|
|
20231215,140900,94510066,1649,1649,1649,1649,0
|
|
20231215,140800,94510066,1649,1649,1649,1649,0
|
|
20231215,140700,94510066,1649,1649,1649,1649,0
|
|
20231215,140600,94510066,1649,1649,1649,1649,10
|
|
20231215,140500,94493576,1649,1649,1649,1649,0
|
|
20231215,140400,94493576,1649,1649,1649,1649,1
|
|
20231215,140300,94491927,1642,1642,1642,1642,0
|
|
20231215,140200,94491927,1642,1642,1642,1642,1095
|
|
20231215,140100,92693937,1641,1641,1641,1641,0
|
|
20231215,140000,92693937,1641,1641,1641,1641,0
|
|
20231215,135900,92693937,1641,1641,1641,1641,0
|
|
20231215,135800,92693937,1641,1641,1641,1641,0
|
|
20231215,135700,92693937,1641,1641,1641,1641,0
|
|
20231215,135600,92693937,1641,1641,1641,1641,3
|
|
20231215,135500,92689014,1642,1642,1642,1642,0
|
|
20231215,135400,92689014,1642,1642,1642,1642,0
|
|
20231215,135300,92689014,1642,1642,1642,1642,1663
|
|
20231215,135200,89958368,1643,1643,1643,1643,0
|
|
20231215,135100,89958368,1643,1643,1643,1643,0
|
|
20231215,135000,89958368,1643,1643,1643,1643,150
|
|
20231215,134900,89711918,1643,1641,1643,1640,6
|
|
20231215,134800,89702070,1640,1640,1640,1640,0
|
|
20231215,134700,89702070,1640,1640,1640,1640,0
|
|
20231215,134600,89702070,1640,1644,1644,1640,2048
|
|
20231215,134500,86338760,1645,1645,1645,1645,0
|
|
20231215,134400,86338760,1645,1645,1645,1645,150
|
|
20231215,134300,86092010,1646,1646,1646,1646,180
|
|
20231215,134200,85795730,1646,1648,1648,1646,1400
|
|
20231215,134100,83488626,1650,1650,1650,1650,0
|
|
20231215,134000,83488626,1650,1650,1650,1650,2
|
|
20231215,133900,83485326,1650,1650,1650,1650,0
|
|
20231215,133800,83485326,1650,1650,1650,1650,0
|
|
20231215,133700,83485326,1650,1650,1650,1650,0
|
|
20231215,133600,83485326,1650,1650,1650,1650,0
|
|
20231215,133500,83485326,1650,1650,1650,1650,0
|
|
20231215,133400,83485326,1650,1650,1650,1650,0
|
|
20231215,133300,83485326,1650,1650,1650,1650,0
|
|
20231215,133200,83485326,1650,1650,1650,1650,0
|
|
20231215,133100,83485326,1650,1650,1650,1650,0
|
|
20231215,133000,83485326,1650,1650,1650,1650,0
|
|
20231215,132900,83485326,1650,1650,1650,1650,0
|
|
20231215,132800,83485326,1650,1650,1650,1650,0
|
|
20231215,132700,83485326,1650,1650,1650,1650,0
|
|
20231215,132600,83485326,1650,1650,1650,1650,0
|
|
20231215,132500,83485326,1650,1650,1650,1650,100
|
|
20231215,132400,83320326,1650,1650,1650,1650,0
|
|
20231215,132300,83320326,1650,1650,1650,1650,0
|
|
20231215,132200,83320326,1650,1650,1650,1650,0
|
|
20231215,132100,83320326,1650,1650,1650,1650,0
|
|
20231215,132000,83320326,1650,1650,1650,1650,0
|
|
20231215,131900,83320326,1650,1650,1650,1650,1
|
|
20231215,131800,83318676,1648,1648,1648,1648,0
|
|
20231215,131700,83318676,1648,1648,1648,1648,151
|
|
20231215,131600,83069828,1650,1650,1650,1650,0
|
|
20231215,131500,83069828,1650,1650,1650,1650,0
|
|
20231215,131400,83069828,1650,1650,1650,1650,0
|
|
20231215,131300,83069828,1650,1650,1650,1650,1071
|
|
20231215,131200,81302678,1650,1650,1650,1650,0
|
|
20231215,131100,81302678,1650,1648,1650,1648,184
|
|
20231215,131000,80999278,1646,1646,1646,1646,0
|
|
20231215,130900,80999278,1646,1646,1646,1646,0
|
|
20231215,130800,80999278,1646,1646,1646,1646,14
|
|
20231215,130700,80976234,1651,1651,1651,1651,0
|
|
20231215,130600,80976234,1651,1651,1651,1651,0
|
|
20231215,130500,80976234,1651,1651,1651,1651,0
|
|
20231215,130400,80976234,1651,1651,1651,1651,0
|
|
20231215,130300,80976234,1651,1651,1651,1651,0
|
|
20231215,130200,80976234,1651,1651,1651,1651,0
|
|
20231215,130100,80976234,1651,1651,1651,1651,0
|
|
20231215,130000,80976234,1651,1651,1651,1651,0
|
|
20231215,125900,80976234,1651,1651,1651,1651,0
|
|
20231215,125800,80976234,1651,1651,1651,1651,0
|
|
20231215,125700,80976234,1651,1651,1651,1651,0
|
|
20231215,125600,80976234,1651,1651,1651,1651,0
|
|
20231215,125500,80976234,1651,1651,1652,1651,247
|
|
20231215,125400,80568288,1652,1651,1652,1651,326
|
|
20231215,125300,80029983,1649,1649,1649,1649,102
|
|
20231215,125200,79861785,1645,1645,1645,1645,0
|
|
20231215,125100,79861785,1645,1645,1645,1645,0
|
|
20231215,125000,79861785,1645,1645,1645,1645,0
|
|
20231215,124900,79861785,1645,1645,1645,1645,0
|
|
20231215,124800,79861785,1645,1645,1645,1645,0
|
|
20231215,124700,79861785,1645,1645,1645,1645,0
|
|
20231215,124600,79861785,1645,1645,1645,1645,0
|
|
20231215,124500,79861785,1645,1645,1645,1645,1017
|
|
20231215,124400,78188820,1649,1649,1649,1649,1
|
|
20231215,124300,78187171,1650,1650,1650,1650,0
|
|
20231215,124200,78187171,1650,1650,1650,1650,0
|
|
20231215,124100,78187171,1650,1650,1650,1650,1
|
|
20231215,124000,78185521,1648,1648,1648,1648,0
|
|
20231215,123900,78185521,1648,1648,1648,1648,0
|
|
20231215,123800,78185521,1648,1649,1649,1648,100
|
|
20231215,123700,78020720,1649,1649,1649,1649,0
|
|
20231215,123600,78020720,1649,1649,1649,1649,100
|
|
20231215,123500,77855820,1649,1649,1649,1649,133
|
|
20231215,123400,77636503,1649,1649,1649,1649,0
|
|
20231215,123300,77636503,1649,1649,1649,1649,0
|
|
20231215,123200,77636503,1649,1650,1650,1649,3
|
|
20231215,123100,77631554,1653,1653,1653,1653,0
|
|
20231215,123000,77631554,1653,1653,1653,1653,64
|
|
20231215,122900,77525762,1653,1653,1653,1653,32
|
|
20231215,122800,77472866,1653,1653,1653,1653,0
|
|
20231215,122700,77472866,1653,1653,1653,1653,1
|
|
20231215,122600,77471213,1653,1653,1653,1653,11
|
|
20231215,122500,77453030,1641,1641,1641,1641,0
|
|
20231215,122400,77453030,1641,1641,1641,1641,0
|
|
20231215,122300,77453030,1641,1642,1642,1641,328
|
|
20231215,122200,76914725,1645,1645,1645,1645,277
|
|
20231215,122100,76459060,1645,1645,1645,1645,600
|
|
20231215,122000,75472060,1654,1654,1654,1654,0
|
|
20231215,121900,75472060,1654,1654,1654,1654,0
|
|
20231215,121800,75472060,1654,1654,1654,1654,0
|
|
20231215,121700,75472060,1654,1654,1654,1654,0
|
|
20231215,121600,75472060,1654,1654,1654,1654,0
|
|
20231215,121500,75472060,1654,1654,1654,1654,500
|
|
20231215,121400,74645060,1654,1654,1654,1654,0
|
|
20231215,121300,74645060,1654,1654,1654,1654,1
|
|
20231215,121200,74643406,1654,1654,1654,1654,0
|
|
20231215,121100,74643406,1654,1654,1654,1654,0
|
|
20231215,121000,74643406,1654,1652,1654,1652,1000
|
|
20231215,120900,72989420,1654,1654,1654,1654,0
|
|
20231215,120800,72989420,1654,1652,1654,1645,1947
|
|
20231215,120700,69771091,1651,1650,1651,1650,68
|
|
20231215,120600,69658826,1650,1645,1650,1645,2013
|
|
20231215,120500,66343997,1641,1641,1641,1641,0
|
|
20231215,120400,66343997,1641,1641,1641,1641,0
|
|
20231215,120300,66343997,1641,1641,1641,1641,0
|
|
20231215,120200,66343997,1641,1641,1641,1641,0
|
|
20231215,120100,66343997,1641,1641,1641,1641,0
|
|
20231215,120000,66343997,1641,1641,1641,1641,0
|
|
20231215,115900,66343997,1641,1641,1641,1641,0
|
|
20231215,115800,66343997,1641,1641,1641,1641,0
|
|
20231215,115700,66343997,1641,1641,1641,1641,0
|
|
20231215,115600,66343997,1641,1641,1641,1641,0
|
|
20231215,115500,66343997,1641,1641,1641,1641,0
|
|
20231215,115400,66343997,1641,1641,1641,1641,0
|
|
20231215,115300,66343997,1641,1641,1641,1641,0
|
|
20231215,115200,66343997,1641,1641,1641,1641,0
|
|
20231215,115100,66343997,1641,1641,1641,1641,950
|
|
20231215,115000,64785047,1646,1646,1646,1646,0
|
|
20231215,114900,64785047,1646,1643,1646,1643,2210
|
|
20231215,114800,61151524,1641,1641,1641,1641,1000
|
|
20231215,114700,59510524,1641,1641,1641,1641,0
|
|
20231215,114600,59510524,1641,1641,1641,1641,0
|
|
20231215,114500,59510524,1641,1643,1643,1641,13
|
|
20231215,114400,59489171,1641,1641,1641,1641,0
|
|
20231215,114300,59489171,1641,1641,1641,1641,0
|
|
20231215,114200,59489171,1641,1641,1641,1641,0
|
|
20231215,114100,59489171,1641,1641,1641,1641,10
|
|
20231215,114000,59472761,1641,1641,1641,1641,0
|
|
20231215,113900,59472761,1641,1641,1641,1641,0
|
|
20231215,113800,59472761,1641,1641,1641,1641,0
|
|
20231215,113700,59472761,1641,1641,1641,1641,0
|
|
20231215,113600,59472761,1641,1641,1641,1641,500
|
|
20231215,113500,58652261,1642,1642,1642,1642,0
|
|
20231215,113400,58652261,1642,1642,1642,1642,4
|
|
20231215,113300,58645693,1641,1641,1641,1641,0
|
|
20231215,113200,58645693,1641,1641,1641,1641,0
|
|
20231215,113100,58645693,1641,1641,1641,1641,0
|
|
20231215,113000,58645693,1641,1641,1641,1641,0
|
|
20231215,112900,58645693,1641,1641,1641,1641,0
|
|
20231215,112800,58645693,1641,1641,1641,1641,4
|
|
20231215,112700,58639129,1641,1641,1641,1641,3
|
|
20231215,112600,58634206,1641,1641,1641,1641,2
|
|
20231215,112500,58630924,1641,1641,1641,1641,99
|
|
20231215,112400,58468465,1646,1646,1646,1646,0
|
|
20231215,112300,58468465,1646,1646,1646,1646,5
|
|
20231215,112200,58460235,1646,1646,1646,1646,0
|
|
20231215,112100,58460235,1646,1640,1646,1640,573
|
|
20231215,112000,57520509,1641,1641,1641,1640,1658
|
|
20231215,111900,54799811,1641,1641,1641,1641,0
|
|
20231215,111800,54799811,1641,1641,1641,1641,0
|
|
20231215,111700,54799811,1641,1643,1643,1641,1600
|
|
20231215,111600,52173867,1643,1643,1643,1643,300
|
|
20231215,111500,51680967,1642,1642,1642,1642,0
|
|
20231215,111400,51680967,1642,1642,1642,1642,500
|
|
20231215,111300,50859967,1642,1642,1642,1642,1
|
|
20231215,111200,50858325,1642,1642,1642,1642,0
|
|
20231215,111100,50858325,1642,1642,1642,1642,0
|
|
20231215,111000,50858325,1642,1643,1643,1642,2099
|
|
20231215,110900,47409918,1643,1643,1643,1643,0
|
|
20231215,110800,47409918,1643,1643,1643,1643,900
|
|
20231215,110700,45931218,1643,1646,1646,1643,21
|
|
20231215,110600,45896655,1641,1641,1641,1641,0
|
|
20231215,110500,45896655,1641,1642,1642,1641,60
|
|
20231215,110400,45798194,1644,1644,1644,1644,0
|
|
20231215,110300,45798194,1644,1644,1644,1644,0
|
|
20231215,110200,45798194,1644,1644,1644,1644,0
|
|
20231215,110100,45798194,1644,1644,1644,1644,1
|
|
20231215,110000,45796550,1641,1641,1641,1641,350
|
|
20231215,105900,45222200,1641,1641,1641,1641,0
|
|
20231215,105800,45222200,1641,1642,1642,1641,1000
|
|
20231215,105700,43581199,1641,1641,1641,1641,0
|
|
20231215,105600,43581199,1641,1641,1641,1641,0
|
|
20231215,105500,43581199,1641,1641,1641,1641,0
|
|
20231215,105400,43581199,1641,1642,1642,1641,285
|
|
20231215,105300,43113319,1645,1646,1646,1645,483
|
|
20231215,105200,42318743,1645,1645,1645,1645,59
|
|
20231215,105100,42221688,1642,1642,1642,1642,0
|
|
20231215,105000,42221688,1642,1642,1642,1642,0
|
|
20231215,104900,42221688,1642,1642,1642,1642,0
|
|
20231215,104800,42221688,1642,1644,1644,1641,2882
|
|
20231215,104700,37486749,1645,1645,1645,1645,1
|
|
20231215,104600,37485104,1644,1644,1644,1644,0
|
|
20231215,104500,37485104,1644,1644,1644,1644,0
|
|
20231215,104400,37485104,1644,1644,1644,1644,109
|
|
20231215,104300,37305908,1644,1644,1644,1644,700
|
|
20231215,104200,36155108,1644,1644,1644,1644,10
|
|
20231215,104100,36138668,1644,1644,1644,1644,277
|
|
20231215,104000,35683280,1644,1644,1644,1644,0
|
|
20231215,103900,35683280,1644,1644,1644,1644,1
|
|
20231215,103800,35681636,1643,1643,1643,1643,0
|
|
20231215,103700,35681636,1643,1643,1643,1643,41
|
|
20231215,103600,35614273,1644,1645,1645,1644,435
|
|
20231215,103500,34899034,1645,1645,1645,1645,200
|
|
20231215,103400,34570034,1646,1646,1646,1646,0
|
|
20231215,103300,34570034,1646,1646,1646,1646,91
|
|
20231215,103200,34420248,1646,1646,1646,1646,693
|
|
20231215,103100,33279570,1647,1647,1647,1647,102
|
|
20231215,103000,33111576,1647,1647,1647,1647,435
|
|
20231215,102900,32395131,1647,1648,1648,1647,522
|
|
20231215,102800,31534897,1648,1648,1648,1648,0
|
|
20231215,102700,31534897,1648,1648,1648,1647,997
|
|
20231215,102600,29891870,1651,1651,1651,1651,19
|
|
20231215,102500,29860501,1651,1651,1651,1651,200
|
|
20231215,102400,29530301,1652,1652,1652,1652,174
|
|
20231215,102300,29242853,1652,1652,1652,1652,0
|
|
20231215,102200,29242853,1652,1652,1652,1652,0
|
|
20231215,102100,29242853,1652,1652,1652,1652,200
|
|
20231215,102000,28912453,1651,1654,1654,1651,221
|
|
20231215,101900,28547219,1654,1654,1654,1654,1
|
|
20231215,101800,28545565,1647,1647,1647,1647,0
|
|
20231215,101700,28545565,1647,1647,1647,1647,50
|
|
20231215,101600,28463215,1654,1654,1654,1654,0
|
|
20231215,101500,28463215,1654,1654,1654,1654,2
|
|
20231215,101400,28459907,1653,1653,1653,1653,0
|
|
20231215,101300,28459907,1653,1653,1653,1653,11
|
|
20231215,101200,28441724,1653,1653,1653,1653,49
|
|
20231215,101100,28360727,1653,1653,1653,1653,0
|
|
20231215,101000,28360727,1653,1653,1653,1653,0
|
|
20231215,100900,28360727,1653,1653,1653,1653,0
|
|
20231215,100800,28360727,1653,1653,1653,1653,333
|
|
20231215,100700,27810278,1652,1652,1652,1652,16
|
|
20231215,100600,27783846,1652,1652,1652,1652,0
|
|
20231215,100500,27783846,1652,1652,1652,1652,0
|
|
20231215,100400,27783846,1652,1652,1652,1652,0
|
|
20231215,100300,27783846,1652,1652,1652,1652,0
|
|
20231215,100200,27783846,1652,1652,1652,1652,0
|
|
20231215,100100,27783846,1652,1652,1652,1652,47
|
|
20231215,100000,27706202,1653,1653,1653,1653,146
|
|
20231215,095900,27464864,1652,1652,1652,1652,1
|
|
20231215,095800,27463212,1651,1651,1651,1651,2
|
|
20231215,095700,27459910,1650,1649,1650,1649,3
|
|
20231215,095600,27454961,1648,1647,1648,1647,68
|
|
20231215,095500,27342955,1643,1643,1643,1643,0
|
|
20231215,095400,27342955,1643,1643,1643,1643,1830
|
|
20231215,095300,24336265,1643,1643,1643,1643,0
|
|
20231215,095200,24336265,1643,1643,1643,1643,0
|
|
20231215,095100,24336265,1643,1643,1643,1643,1
|
|
20231215,095000,24334622,1641,1641,1641,1641,0
|
|
20231215,094900,24334622,1641,1641,1641,1641,0
|
|
20231215,094800,24334622,1641,1641,1641,1641,0
|
|
20231215,094700,24334622,1641,1641,1641,1641,0
|
|
20231215,094600,24334622,1641,1647,1647,1641,46
|
|
20231215,094500,24259076,1647,1647,1647,1647,1
|
|
20231215,094400,24257429,1641,1641,1641,1641,0
|
|
20231215,094300,24257429,1641,1641,1641,1641,773
|
|
20231215,094200,22988936,1641,1641,1641,1641,0
|
|
20231215,094100,22988936,1641,1646,1646,1641,100
|
|
20231215,094000,22824686,1646,1646,1646,1646,100
|
|
20231215,093900,22660086,1646,1646,1646,1646,1
|
|
20231215,093800,22658440,1645,1645,1645,1645,753
|
|
20231215,093700,21419755,1645,1645,1645,1645,0
|
|
20231215,093600,21419755,1645,1644,1645,1641,2676
|
|
20231215,093500,17022539,1644,1643,1644,1643,4
|
|
20231215,093400,17015966,1643,1642,1643,1642,18
|
|
20231215,093300,16986409,1642,1642,1642,1642,7
|
|
20231215,093200,16974915,1643,1643,1643,1643,1
|
|
20231215,093100,16973272,1643,1643,1643,1643,0
|
|
20231215,093000,16973272,1643,1643,1643,1643,3
|
|
20231215,092900,16968343,1633,1633,1633,1633,0
|
|
20231215,092800,16968343,1633,1633,1633,1633,0
|
|
20231215,092700,16968343,1633,1633,1633,1633,10
|
|
20231215,092600,16952013,1643,1643,1643,1643,0
|
|
20231215,092500,16952013,1643,1643,1643,1643,300
|
|
20231215,092400,16459113,1632,1639,1639,1632,3857
|
|
20231215,092300,10158721,1639,1639,1639,1639,0
|
|
20231215,092200,10158721,1639,1639,1639,1639,369
|
|
20231215,092100,9553930,1639,1639,1639,1639,327
|
|
20231215,092000,9017977,1639,1639,1639,1639,0
|
|
20231215,091900,9017977,1639,1639,1639,1639,10
|
|
20231215,091800,9001587,1640,1640,1640,1640,0
|
|
20231215,091700,9001587,1640,1640,1640,1640,176
|
|
20231215,091600,8712947,1639,1639,1639,1639,0
|
|
20231215,091500,8712947,1639,1640,1640,1639,144
|
|
20231215,091400,8476807,1640,1640,1640,1640,0
|
|
20231215,091300,8476807,1640,1641,1641,1640,50
|
|
20231215,091200,8394783,1653,1653,1653,1653,0
|
|
20231215,091100,8394783,1653,1653,1653,1653,0
|
|
20231215,091000,8394783,1653,1653,1653,1653,1003
|
|
20231215,090900,6736824,1655,1655,1655,1655,0
|
|
20231215,090800,6736824,1655,1654,1655,1654,50
|
|
20231215,090700,6654116,1655,1654,1655,1654,100
|
|
20231215,090600,6488626,1655,1655,1655,1655,0
|
|
20231215,090500,6488626,1655,1639,1655,1639,46
|
|
20231215,090400,6412754,1639,1635,1639,1635,4
|
|
20231215,090300,6406210,1630,1640,1640,1630,1429
|
|
20231215,090200,4074753,1640,1647,1647,1640,2142
|
|
20231215,090100,560310,1647,1647,1647,1647,0
|
|
20231215,090000,560310,1647,1647,1650,1647,340
|