606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,190300,450741677,1519,1519,1519,1519,3632
|
|
20231205,190200,450741677,1519,1519,1519,1519,0
|
|
20231205,190100,450741677,1519,1519,1519,1519,0
|
|
20231205,190000,450741677,1519,1519,1519,1519,0
|
|
20231205,185900,450741677,1519,1519,1519,1519,0
|
|
20231205,185800,450741677,1519,1519,1519,1519,0
|
|
20231205,185700,450741677,1519,1519,1519,1519,0
|
|
20231205,185600,450741677,1519,1519,1519,1519,0
|
|
20231205,185500,450741677,1519,1519,1519,1519,0
|
|
20231205,185400,450741677,1519,1519,1519,1519,0
|
|
20231205,185300,450741677,1519,1519,1519,1519,0
|
|
20231205,185200,450741677,1519,1519,1519,1519,0
|
|
20231205,185100,450741677,1519,1519,1519,1519,0
|
|
20231205,185000,450741677,1519,1519,1519,1519,0
|
|
20231205,184900,450741677,1519,1519,1519,1519,0
|
|
20231205,184800,450741677,1519,1519,1519,1519,0
|
|
20231205,184700,450741677,1519,1519,1519,1519,0
|
|
20231205,184600,450741677,1519,1519,1519,1519,0
|
|
20231205,184500,450741677,1519,1519,1519,1519,0
|
|
20231205,184400,450741677,1519,1519,1519,1519,0
|
|
20231205,184300,450741677,1519,1519,1519,1519,0
|
|
20231205,184200,450741677,1519,1519,1519,1519,0
|
|
20231205,184100,450741677,1519,1519,1519,1519,0
|
|
20231205,184000,450741677,1519,1519,1519,1519,0
|
|
20231205,183900,450741677,1519,1519,1519,1519,0
|
|
20231205,183800,450741677,1519,1519,1519,1519,0
|
|
20231205,183700,450741677,1519,1519,1519,1519,0
|
|
20231205,183600,450741677,1519,1519,1519,1519,0
|
|
20231205,183500,450741677,1519,1519,1519,1519,0
|
|
20231205,183400,450741677,1519,1519,1519,1519,0
|
|
20231205,183300,450741677,1519,1519,1519,1519,3632
|
|
20231205,183200,450741677,1519,1519,1519,1519,0
|
|
20231205,183100,450741677,1519,1519,1519,1519,0
|
|
20231205,183000,450741677,1519,1519,1519,1519,0
|
|
20231205,182900,450741677,1519,1519,1519,1519,0
|
|
20231205,182800,450741677,1519,1519,1519,1519,0
|
|
20231205,182700,450741677,1519,1519,1519,1519,0
|
|
20231205,182600,450741677,1519,1519,1519,1519,0
|
|
20231205,182500,450741677,1519,1519,1519,1519,0
|
|
20231205,182400,450741677,1519,1519,1519,1519,0
|
|
20231205,182300,450741677,1519,1519,1519,1519,0
|
|
20231205,182200,450741677,1519,1519,1519,1519,0
|
|
20231205,182100,450741677,1519,1519,1519,1519,0
|
|
20231205,182000,450741677,1519,1519,1519,1519,0
|
|
20231205,181900,450741677,1519,1519,1519,1519,0
|
|
20231205,181800,450741677,1519,1519,1519,1519,0
|
|
20231205,181700,450741677,1519,1519,1519,1519,0
|
|
20231205,181600,450741677,1519,1519,1519,1519,0
|
|
20231205,181500,450741677,1519,1519,1519,1519,0
|
|
20231205,181400,450741677,1519,1519,1519,1519,0
|
|
20231205,181300,450741677,1519,1519,1519,1519,0
|
|
20231205,181200,450741677,1519,1519,1519,1519,0
|
|
20231205,181100,450741677,1519,1519,1519,1519,0
|
|
20231205,181000,450741677,1519,1519,1519,1519,0
|
|
20231205,180900,450741677,1519,1519,1519,1519,0
|
|
20231205,180800,450741677,1519,1519,1519,1519,0
|
|
20231205,180700,450741677,1519,1519,1519,1519,0
|
|
20231205,180600,450741677,1519,1519,1519,1519,0
|
|
20231205,180500,450741677,1519,1519,1519,1519,0
|
|
20231205,180400,450741677,1519,1519,1519,1519,0
|
|
20231205,180300,450741677,1519,1519,1519,1519,3632
|
|
20231205,180200,450741677,1519,1519,1519,1519,0
|
|
20231205,180100,450741677,1519,1519,1519,1519,0
|
|
20231205,180000,450741677,1519,1519,1519,1519,0
|
|
20231205,175900,450741677,1519,1519,1519,1519,0
|
|
20231205,175800,450741677,1519,1519,1519,1519,0
|
|
20231205,175700,450741677,1519,1519,1519,1519,0
|
|
20231205,175600,450741677,1519,1519,1519,1519,0
|
|
20231205,175500,450741677,1519,1519,1519,1519,0
|
|
20231205,175400,450741677,1519,1519,1519,1519,0
|
|
20231205,175300,450741677,1519,1519,1519,1519,0
|
|
20231205,175200,450741677,1519,1519,1519,1519,0
|
|
20231205,175100,450741677,1519,1519,1519,1519,0
|
|
20231205,175000,450741677,1519,1519,1519,1519,0
|
|
20231205,174900,450741677,1519,1519,1519,1519,0
|
|
20231205,174800,450741677,1519,1519,1519,1519,0
|
|
20231205,174700,450741677,1519,1519,1519,1519,0
|
|
20231205,174600,450741677,1519,1519,1519,1519,0
|
|
20231205,174500,450741677,1519,1519,1519,1519,0
|
|
20231205,174400,450741677,1519,1519,1519,1519,0
|
|
20231205,174300,450741677,1519,1519,1519,1519,0
|
|
20231205,174200,450741677,1519,1519,1519,1519,0
|
|
20231205,174100,450741677,1519,1519,1519,1519,0
|
|
20231205,174000,450741677,1519,1519,1519,1519,0
|
|
20231205,173900,450741677,1519,1519,1519,1519,0
|
|
20231205,173800,450741677,1519,1519,1519,1519,0
|
|
20231205,173700,450741677,1519,1519,1519,1519,0
|
|
20231205,173600,450741677,1519,1519,1519,1519,0
|
|
20231205,173500,450741677,1519,1519,1519,1519,0
|
|
20231205,173400,450741677,1519,1519,1519,1519,0
|
|
20231205,173300,450741677,1519,1519,1519,1519,3632
|
|
20231205,173200,450741677,1519,1519,1519,1519,0
|
|
20231205,173100,450741677,1519,1519,1519,1519,0
|
|
20231205,173000,450741677,1519,1519,1519,1519,0
|
|
20231205,172900,450741677,1519,1519,1519,1519,0
|
|
20231205,172800,450741677,1519,1519,1519,1519,0
|
|
20231205,172700,450741677,1519,1519,1519,1519,0
|
|
20231205,172600,450741677,1519,1519,1519,1519,0
|
|
20231205,172500,450741677,1519,1519,1519,1519,0
|
|
20231205,172400,450741677,1519,1519,1519,1519,0
|
|
20231205,172300,450741677,1519,1519,1519,1519,0
|
|
20231205,172200,450741677,1519,1519,1519,1519,0
|
|
20231205,172100,450741677,1519,1519,1519,1519,0
|
|
20231205,172000,450741677,1519,1519,1519,1519,0
|
|
20231205,171900,450741677,1519,1519,1519,1519,0
|
|
20231205,171800,450741677,1519,1519,1519,1519,0
|
|
20231205,171700,450741677,1519,1519,1519,1519,0
|
|
20231205,171600,450741677,1519,1519,1519,1519,0
|
|
20231205,171500,450741677,1519,1519,1519,1519,0
|
|
20231205,171400,450741677,1519,1519,1519,1519,0
|
|
20231205,171300,450741677,1519,1519,1519,1519,0
|
|
20231205,171200,450741677,1519,1519,1519,1519,0
|
|
20231205,171100,450741677,1519,1519,1519,1519,0
|
|
20231205,171000,450741677,1519,1519,1519,1519,0
|
|
20231205,170900,450741677,1519,1519,1519,1519,0
|
|
20231205,170800,450741677,1519,1519,1519,1519,0
|
|
20231205,170700,450741677,1519,1519,1519,1519,0
|
|
20231205,170600,450741677,1519,1519,1519,1519,0
|
|
20231205,170500,450741677,1519,1519,1519,1519,0
|
|
20231205,170400,450741677,1519,1519,1519,1519,0
|
|
20231205,170300,450741677,1519,1519,1519,1519,3632
|
|
20231205,170200,450741677,1519,1519,1519,1519,0
|
|
20231205,170100,450741677,1519,1519,1519,1519,0
|
|
20231205,170000,450741677,1519,1519,1519,1519,0
|
|
20231205,165900,450741677,1519,1519,1519,1519,0
|
|
20231205,165800,450741677,1519,1519,1519,1519,0
|
|
20231205,165700,450741677,1519,1519,1519,1519,0
|
|
20231205,165600,450741677,1519,1519,1519,1519,0
|
|
20231205,165500,450741677,1519,1519,1519,1519,0
|
|
20231205,165400,450741677,1519,1519,1519,1519,0
|
|
20231205,165300,450741677,1519,1519,1519,1519,0
|
|
20231205,165200,450741677,1519,1519,1519,1519,0
|
|
20231205,165100,450741677,1519,1519,1519,1519,0
|
|
20231205,165000,450741677,1519,1519,1519,1519,0
|
|
20231205,164900,450741677,1519,1519,1519,1519,0
|
|
20231205,164800,450741677,1519,1519,1519,1519,0
|
|
20231205,164700,450741677,1519,1519,1519,1519,0
|
|
20231205,164600,450741677,1519,1519,1519,1519,0
|
|
20231205,164500,450741677,1519,1519,1519,1519,0
|
|
20231205,164400,450741677,1519,1519,1519,1519,0
|
|
20231205,164300,450741677,1519,1519,1519,1519,0
|
|
20231205,164200,450741677,1519,1519,1519,1519,0
|
|
20231205,164100,450741677,1519,1519,1519,1519,0
|
|
20231205,164000,450741677,1519,1519,1519,1519,0
|
|
20231205,163900,450741677,1519,1519,1519,1519,0
|
|
20231205,163800,450741677,1519,1519,1519,1519,0
|
|
20231205,163700,450741677,1519,1519,1519,1519,0
|
|
20231205,163600,450741677,1519,1519,1519,1519,0
|
|
20231205,163500,450741677,1519,1519,1519,1519,0
|
|
20231205,163400,450741677,1519,1519,1519,1519,0
|
|
20231205,163300,450741677,1519,1519,1519,1519,3632
|
|
20231205,163200,450741677,1519,1519,1519,1519,0
|
|
20231205,163100,450741677,1519,1519,1519,1519,0
|
|
20231205,163000,450741677,1519,1519,1519,1519,0
|
|
20231205,162900,450741677,1519,1519,1519,1519,0
|
|
20231205,162800,450741677,1519,1519,1519,1519,0
|
|
20231205,162700,450741677,1519,1519,1519,1519,0
|
|
20231205,162600,450741677,1519,1519,1519,1519,0
|
|
20231205,162500,450741677,1519,1519,1519,1519,0
|
|
20231205,162400,450741677,1519,1519,1519,1519,0
|
|
20231205,162300,450741677,1519,1519,1519,1519,0
|
|
20231205,162200,450741677,1519,1519,1519,1519,0
|
|
20231205,162100,450741677,1519,1519,1519,1519,0
|
|
20231205,162000,450741677,1519,1519,1519,1519,0
|
|
20231205,161900,450741677,1519,1519,1519,1519,0
|
|
20231205,161800,450741677,1519,1519,1519,1519,0
|
|
20231205,161700,450741677,1519,1519,1519,1519,0
|
|
20231205,161600,450741677,1519,1519,1519,1519,0
|
|
20231205,161500,450741677,1519,1519,1519,1519,0
|
|
20231205,161400,450741677,1519,1519,1519,1519,0
|
|
20231205,161300,450741677,1519,1519,1519,1519,0
|
|
20231205,161200,450741677,1519,1519,1519,1519,0
|
|
20231205,161100,450741677,1519,1519,1519,1519,0
|
|
20231205,161000,450741677,1519,1519,1519,1519,0
|
|
20231205,160900,450741677,1519,1519,1519,1519,0
|
|
20231205,160800,450741677,1519,1519,1519,1519,0
|
|
20231205,160700,450741677,1519,1519,1519,1519,0
|
|
20231205,160600,450741677,1519,1519,1519,1519,0
|
|
20231205,160500,450741677,1519,1519,1519,1519,0
|
|
20231205,160400,450741677,1519,1519,1519,1519,0
|
|
20231205,160300,450741677,1519,1519,1519,1519,3632
|
|
20231205,160200,450741677,1519,1519,1519,1519,0
|
|
20231205,160100,450741677,1519,1519,1519,1519,0
|
|
20231205,160000,450741677,1519,1519,1519,1519,0
|
|
20231205,155900,450741677,1519,1519,1519,1519,0
|
|
20231205,155800,450741677,1519,1519,1519,1519,0
|
|
20231205,155700,450741677,1519,1519,1519,1519,0
|
|
20231205,155600,450741677,1519,1519,1519,1519,0
|
|
20231205,155500,450741677,1519,1519,1519,1519,0
|
|
20231205,155400,450741677,1519,1519,1519,1519,0
|
|
20231205,155300,450741677,1519,1519,1519,1519,0
|
|
20231205,155200,450741677,1519,1519,1519,1519,0
|
|
20231205,155100,450741677,1519,1519,1519,1519,0
|
|
20231205,155000,450741677,1519,1519,1519,1519,0
|
|
20231205,154900,450741677,1519,1519,1519,1519,0
|
|
20231205,154800,450741677,1519,1519,1519,1519,0
|
|
20231205,154700,450741677,1519,1519,1519,1519,0
|
|
20231205,154600,450741677,1519,1519,1519,1519,0
|
|
20231205,154500,450741677,1519,1519,1519,1519,0
|
|
20231205,154400,450741677,1519,1519,1519,1519,0
|
|
20231205,154300,450741677,1519,1519,1519,1519,0
|
|
20231205,154200,450741677,1519,1519,1519,1519,0
|
|
20231205,154100,450741677,1519,1519,1519,1519,0
|
|
20231205,154000,450741677,1519,1519,1519,1519,0
|
|
20231205,153900,450741677,1519,1519,1519,1519,0
|
|
20231205,153800,450741677,1519,1519,1519,1519,0
|
|
20231205,153700,450741677,1519,1519,1519,1519,0
|
|
20231205,153600,450741677,1519,1519,1519,1519,0
|
|
20231205,153500,450741677,1519,1519,1519,1519,0
|
|
20231205,153400,450741677,1519,1519,1519,1519,0
|
|
20231205,153300,450741677,1519,1519,1519,1519,3632
|
|
20231205,153200,450741677,1519,1519,1519,1519,0
|
|
20231205,153100,450741677,1519,1519,1519,1519,0
|
|
20231205,153000,450741677,1519,1519,1519,1519,3632
|
|
20231205,152900,445224669,1519,1519,1519,1519,0
|
|
20231205,152800,445224669,1519,1519,1519,1519,0
|
|
20231205,152700,445224669,1519,1519,1519,1519,0
|
|
20231205,152600,445224669,1519,1519,1519,1519,0
|
|
20231205,152500,445224669,1519,1519,1519,1519,0
|
|
20231205,152400,445224669,1519,1519,1519,1519,0
|
|
20231205,152300,445224669,1519,1519,1519,1519,0
|
|
20231205,152200,445224669,1519,1519,1519,1519,0
|
|
20231205,152100,445224669,1519,1519,1519,1519,0
|
|
20231205,152000,445224669,1519,1519,1519,1519,0
|
|
20231205,151900,445224669,1519,1519,1519,1519,285
|
|
20231205,151800,444791754,1520,1520,1520,1519,572
|
|
20231205,151700,443922476,1520,1520,1521,1520,304
|
|
20231205,151600,443460296,1521,1521,1521,1521,5
|
|
20231205,151500,443452691,1520,1520,1520,1520,50
|
|
20231205,151400,443376691,1521,1521,1521,1521,0
|
|
20231205,151300,443376691,1521,1521,1521,1521,1
|
|
20231205,151200,443375170,1518,1518,1518,1518,6
|
|
20231205,151100,443366062,1520,1520,1520,1520,1
|
|
20231205,151000,443364542,1520,1519,1520,1519,1419
|
|
20231205,150900,441208481,1519,1518,1519,1518,128
|
|
20231205,150800,441014077,1518,1518,1518,1518,3
|
|
20231205,150700,441009523,1516,1517,1517,1516,482
|
|
20231205,150600,440278511,1517,1517,1517,1517,300
|
|
20231205,150500,439823411,1517,1517,1517,1517,421
|
|
20231205,150400,439184754,1517,1517,1517,1516,1117
|
|
20231205,150300,437491065,1517,1517,1517,1517,300
|
|
20231205,150200,437035965,1519,1517,1519,1517,2110
|
|
20231205,150100,433832975,1517,1519,1519,1517,459
|
|
20231205,150000,433136556,1519,1519,1519,1519,2
|
|
20231205,145900,433133518,1517,1517,1517,1517,482
|
|
20231205,145800,432402324,1517,1519,1519,1517,2391
|
|
20231205,145700,428774209,1519,1519,1519,1519,0
|
|
20231205,145600,428774209,1519,1520,1520,1519,2043
|
|
20231205,145500,425670296,1520,1521,1521,1520,431
|
|
20231205,145400,425015068,1521,1521,1521,1521,1
|
|
20231205,145300,425013547,1521,1520,1521,1520,200
|
|
20231205,145200,424709538,1520,1520,1520,1520,89
|
|
20231205,145100,424574258,1520,1520,1520,1520,220
|
|
20231205,145000,424239858,1520,1520,1520,1520,45
|
|
20231205,144900,424171458,1519,1521,1521,1519,72
|
|
20231205,144800,424062026,1521,1520,1521,1520,438
|
|
20231205,144700,423396240,1520,1520,1520,1520,0
|
|
20231205,144600,423396240,1520,1520,1520,1520,417
|
|
20231205,144500,422762400,1520,1519,1520,1519,209
|
|
20231205,144400,422444820,1520,1520,1520,1520,103
|
|
20231205,144300,422288260,1520,1520,1520,1520,100
|
|
20231205,144200,422136260,1519,1519,1519,1519,70
|
|
20231205,144100,422029930,1519,1519,1519,1519,842
|
|
20231205,144000,420750932,1519,1519,1519,1519,2400
|
|
20231205,143900,417105332,1519,1520,1520,1519,276
|
|
20231205,143800,416686085,1520,1520,1520,1520,0
|
|
20231205,143700,416686085,1520,1520,1520,1520,197
|
|
20231205,143600,416386645,1520,1520,1520,1520,600
|
|
20231205,143500,415474645,1520,1520,1520,1520,120
|
|
20231205,143400,415292245,1520,1520,1520,1520,30
|
|
20231205,143300,415246645,1520,1520,1520,1520,48
|
|
20231205,143200,415173685,1520,1520,1520,1520,213
|
|
20231205,143100,414849925,1520,1519,1520,1519,4787
|
|
20231205,143000,407573747,1518,1518,1518,1518,1
|
|
20231205,142900,407572229,1520,1520,1520,1520,9
|
|
20231205,142800,407558549,1520,1517,1520,1516,5982
|
|
20231205,142700,398485849,1517,1517,1517,1517,0
|
|
20231205,142600,398485849,1517,1518,1518,1517,250
|
|
20231205,142500,398106519,1518,1518,1518,1518,405
|
|
20231205,142400,397491729,1517,1518,1518,1517,4743
|
|
20231205,142300,390295797,1520,1520,1520,1518,2763
|
|
20231205,142200,386101543,1520,1521,1521,1519,11649
|
|
20231205,142100,368398544,1521,1520,1521,1520,17
|
|
20231205,142000,368372701,1520,1520,1520,1520,1238
|
|
20231205,141900,366490941,1520,1521,1521,1520,52
|
|
20231205,141800,366411851,1520,1520,1520,1520,0
|
|
20231205,141700,366411851,1520,1520,1520,1520,500
|
|
20231205,141600,365651851,1521,1521,1523,1521,6051
|
|
20231205,141500,356448062,1521,1522,1522,1521,890
|
|
20231205,141400,355094362,1522,1524,1524,1522,2728
|
|
20231205,141300,350942336,1525,1525,1525,1525,1
|
|
20231205,141200,350940811,1525,1525,1525,1525,0
|
|
20231205,141100,350940811,1525,1525,1525,1525,0
|
|
20231205,141000,350940811,1525,1522,1525,1522,979
|
|
20231205,140900,349450770,1522,1523,1523,1522,1784
|
|
20231205,140800,346734738,1522,1522,1522,1522,18
|
|
20231205,140700,346707342,1523,1523,1523,1523,10
|
|
20231205,140600,346692112,1523,1523,1523,1523,2305
|
|
20231205,140500,343181597,1522,1522,1522,1522,0
|
|
20231205,140400,343181597,1522,1522,1522,1522,0
|
|
20231205,140300,343181597,1522,1522,1522,1522,1505
|
|
20231205,140200,340890987,1527,1527,1527,1527,1
|
|
20231205,140100,340889460,1522,1522,1522,1522,2070
|
|
20231205,140000,337738920,1525,1524,1525,1524,3000
|
|
20231205,135900,333164019,1522,1522,1522,1522,0
|
|
20231205,135800,333164019,1522,1522,1522,1522,501
|
|
20231205,135700,332401497,1522,1522,1523,1522,138
|
|
20231205,135600,332191443,1522,1522,1522,1522,365
|
|
20231205,135500,331635913,1522,1522,1522,1522,0
|
|
20231205,135400,331635913,1522,1522,1522,1522,0
|
|
20231205,135300,331635913,1522,1523,1523,1521,120
|
|
20231205,135200,331453348,1524,1524,1524,1524,0
|
|
20231205,135100,331453348,1524,1523,1524,1523,15
|
|
20231205,135000,331430498,1524,1524,1524,1524,0
|
|
20231205,134900,331430498,1524,1522,1524,1521,4662
|
|
20231205,134800,324334399,1523,1523,1523,1523,0
|
|
20231205,134700,324334399,1523,1523,1523,1523,110
|
|
20231205,134600,324166869,1522,1522,1522,1522,14
|
|
20231205,134500,324145561,1522,1522,1522,1522,0
|
|
20231205,134400,324145561,1522,1522,1522,1522,1461
|
|
20231205,134300,321921919,1522,1522,1522,1522,90
|
|
20231205,134200,321784939,1523,1523,1523,1523,4
|
|
20231205,134100,321778847,1523,1523,1523,1523,1
|
|
20231205,134000,321777324,1522,1522,1522,1522,161
|
|
20231205,133900,321532282,1523,1523,1523,1523,10
|
|
20231205,133800,321517052,1523,1523,1523,1521,3585
|
|
20231205,133700,316060718,1523,1523,1523,1523,726
|
|
20231205,133600,314955020,1524,1524,1524,1524,0
|
|
20231205,133500,314955020,1524,1524,1524,1524,577
|
|
20231205,133400,314075672,1524,1525,1525,1523,5014
|
|
20231205,133300,306437009,1525,1525,1525,1525,10
|
|
20231205,133200,306421759,1525,1525,1525,1525,28
|
|
20231205,133100,306379059,1525,1528,1528,1525,1121
|
|
20231205,133000,304669531,1526,1526,1526,1526,5
|
|
20231205,132900,304661901,1526,1526,1526,1526,0
|
|
20231205,132800,304661901,1526,1526,1526,1526,10
|
|
20231205,132700,304646641,1526,1526,1526,1526,30
|
|
20231205,132600,304600861,1526,1526,1526,1526,0
|
|
20231205,132500,304600861,1526,1526,1526,1526,60
|
|
20231205,132400,304509301,1528,1528,1528,1528,20
|
|
20231205,132300,304478741,1528,1528,1528,1528,0
|
|
20231205,132200,304478741,1528,1528,1528,1528,0
|
|
20231205,132100,304478741,1528,1528,1528,1528,0
|
|
20231205,132000,304478741,1528,1528,1528,1528,0
|
|
20231205,131900,304478741,1528,1528,1528,1528,0
|
|
20231205,131800,304478741,1528,1525,1528,1524,4664
|
|
20231205,131700,297368756,1525,1526,1526,1525,550
|
|
20231205,131600,296529999,1526,1526,1526,1526,0
|
|
20231205,131500,296529999,1526,1526,1526,1526,0
|
|
20231205,131400,296529999,1526,1526,1526,1526,1176
|
|
20231205,131300,294735423,1529,1529,1529,1529,0
|
|
20231205,131200,294735423,1529,1526,1529,1526,902
|
|
20231205,131100,293357044,1526,1526,1526,1526,0
|
|
20231205,131000,293357044,1526,1528,1528,1526,3063
|
|
20231205,130900,288678937,1529,1529,1529,1529,100
|
|
20231205,130800,288526037,1529,1529,1529,1529,609
|
|
20231205,130700,287594876,1529,1529,1529,1529,0
|
|
20231205,130600,287594876,1529,1529,1529,1529,0
|
|
20231205,130500,287594876,1529,1529,1529,1529,0
|
|
20231205,130400,287594876,1529,1529,1529,1529,0
|
|
20231205,130300,287594876,1529,1529,1529,1529,6
|
|
20231205,130200,287585702,1529,1529,1529,1529,5
|
|
20231205,130100,287578057,1529,1529,1529,1529,1
|
|
20231205,130000,287576528,1528,1528,1528,1528,0
|
|
20231205,125900,287576528,1528,1528,1528,1528,3693
|
|
20231205,125800,281933624,1526,1526,1526,1526,0
|
|
20231205,125700,281933624,1526,1526,1526,1526,102
|
|
20231205,125600,281777972,1525,1526,1526,1525,2
|
|
20231205,125500,281774921,1526,1526,1526,1526,7
|
|
20231205,125400,281764239,1526,1526,1526,1526,5
|
|
20231205,125300,281756609,1526,1526,1526,1526,3
|
|
20231205,125200,281752031,1526,1526,1526,1526,0
|
|
20231205,125100,281752031,1526,1526,1526,1526,0
|
|
20231205,125000,281752031,1526,1526,1526,1526,1
|
|
20231205,124900,281750505,1528,1528,1528,1528,110
|
|
20231205,124800,281582425,1526,1526,1526,1526,1423
|
|
20231205,124700,279410927,1526,1526,1526,1526,0
|
|
20231205,124600,279410927,1526,1526,1526,1526,0
|
|
20231205,124500,279410927,1526,1527,1527,1526,178
|
|
20231205,124400,279139199,1526,1525,1526,1525,110
|
|
20231205,124300,278971340,1526,1526,1526,1526,0
|
|
20231205,124200,278971340,1526,1526,1526,1526,0
|
|
20231205,124100,278971340,1526,1526,1526,1526,0
|
|
20231205,124000,278971340,1526,1526,1526,1526,0
|
|
20231205,123900,278971340,1526,1526,1526,1526,20
|
|
20231205,123800,278940820,1527,1527,1527,1527,0
|
|
20231205,123700,278940820,1527,1527,1527,1527,0
|
|
20231205,123600,278940820,1527,1527,1527,1527,10
|
|
20231205,123500,278925550,1527,1527,1527,1527,4
|
|
20231205,123400,278919442,1527,1527,1527,1527,0
|
|
20231205,123300,278919442,1527,1527,1527,1527,655
|
|
20231205,123200,277919257,1526,1526,1526,1526,0
|
|
20231205,123100,277919257,1526,1526,1526,1526,884
|
|
20231205,123000,276570273,1526,1526,1526,1526,0
|
|
20231205,122900,276570273,1526,1526,1526,1526,0
|
|
20231205,122800,276570273,1526,1524,1526,1523,92
|
|
20231205,122700,276430059,1526,1522,1526,1522,2
|
|
20231205,122600,276427011,1527,1527,1527,1527,0
|
|
20231205,122500,276427011,1527,1527,1527,1527,829
|
|
20231205,122400,275161128,1522,1526,1526,1522,11001
|
|
20231205,122300,258400731,1526,1526,1526,1526,0
|
|
20231205,122200,258400731,1526,1526,1526,1526,0
|
|
20231205,122100,258400731,1526,1526,1526,1526,0
|
|
20231205,122000,258400731,1526,1526,1526,1526,11
|
|
20231205,121900,258383945,1526,1526,1526,1526,0
|
|
20231205,121800,258383945,1526,1526,1526,1526,0
|
|
20231205,121700,258383945,1526,1526,1526,1526,0
|
|
20231205,121600,258383945,1526,1526,1526,1526,0
|
|
20231205,121500,258383945,1526,1526,1526,1526,100
|
|
20231205,121400,258231345,1525,1526,1526,1525,1000
|
|
20231205,121300,256705927,1527,1527,1527,1527,81
|
|
20231205,121200,256582240,1527,1527,1527,1527,2
|
|
20231205,121100,256579186,1526,1527,1527,1526,44
|
|
20231205,121000,256512028,1527,1527,1527,1527,15
|
|
20231205,120900,256489123,1526,1526,1526,1526,0
|
|
20231205,120800,256489123,1526,1526,1526,1526,0
|
|
20231205,120700,256489123,1526,1526,1526,1526,0
|
|
20231205,120600,256489123,1526,1526,1526,1526,0
|
|
20231205,120500,256489123,1526,1526,1526,1526,98
|
|
20231205,120400,256339575,1526,1526,1526,1526,0
|
|
20231205,120300,256339575,1526,1526,1526,1526,205
|
|
20231205,120200,256026745,1526,1525,1526,1525,235
|
|
20231205,120100,255668260,1526,1526,1526,1526,889
|
|
20231205,120000,254311646,1526,1526,1526,1526,200
|
|
20231205,115900,254006446,1526,1526,1526,1526,1
|
|
20231205,115800,254004920,1524,1525,1525,1524,5302
|
|
20231205,115700,245920928,1526,1527,1527,1526,3812
|
|
20231205,115600,240103316,1527,1527,1527,1527,0
|
|
20231205,115500,240103316,1527,1527,1527,1527,715
|
|
20231205,115400,239011511,1527,1527,1527,1527,0
|
|
20231205,115300,239011511,1527,1527,1527,1527,0
|
|
20231205,115200,239011511,1527,1527,1527,1527,0
|
|
20231205,115100,239011511,1527,1527,1527,1527,100
|
|
20231205,115000,238858811,1527,1527,1527,1527,0
|
|
20231205,114900,238858811,1527,1526,1528,1526,2319
|
|
20231205,114800,235319399,1526,1527,1527,1526,100
|
|
20231205,114700,235166779,1526,1526,1526,1526,0
|
|
20231205,114600,235166779,1526,1526,1526,1526,0
|
|
20231205,114500,235166779,1526,1526,1526,1526,0
|
|
20231205,114400,235166779,1526,1527,1527,1526,100
|
|
20231205,114300,235014150,1527,1527,1527,1527,22
|
|
20231205,114200,234980556,1526,1526,1526,1526,15
|
|
20231205,114100,234957666,1527,1527,1527,1527,0
|
|
20231205,114000,234957666,1527,1527,1527,1527,386
|
|
20231205,113900,234368244,1527,1526,1527,1526,486
|
|
20231205,113800,233626603,1526,1527,1527,1526,371
|
|
20231205,113700,233060452,1526,1526,1526,1526,3
|
|
20231205,113600,233055874,1526,1526,1526,1526,633
|
|
20231205,113500,232089916,1526,1526,1526,1526,45
|
|
20231205,113400,232021246,1526,1526,1526,1526,724
|
|
20231205,113300,230916422,1526,1526,1526,1526,12
|
|
20231205,113200,230898110,1525,1525,1525,1525,3302
|
|
20231205,113100,225862560,1526,1526,1526,1526,2020
|
|
20231205,113000,222780040,1526,1526,1526,1526,1000
|
|
20231205,112900,221254040,1525,1525,1525,1525,1000
|
|
20231205,112800,219729040,1526,1526,1526,1525,44
|
|
20231205,112700,219661898,1526,1526,1526,1526,900
|
|
20231205,112600,218288498,1526,1526,1526,1526,395
|
|
20231205,112500,217685728,1526,1526,1526,1526,831
|
|
20231205,112400,216417622,1526,1527,1527,1526,208
|
|
20231205,112300,216100196,1527,1526,1527,1526,432
|
|
20231205,112200,215440679,1526,1526,1526,1526,44
|
|
20231205,112100,215373535,1526,1529,1529,1526,1445
|
|
20231205,112000,213168409,1529,1528,1529,1528,211
|
|
20231205,111900,212845996,1528,1528,1528,1527,973
|
|
20231205,111800,211360213,1529,1529,1529,1529,0
|
|
20231205,111700,211360213,1529,1529,1529,1529,0
|
|
20231205,111600,211360213,1529,1529,1529,1529,0
|
|
20231205,111500,211360213,1529,1529,1529,1529,43
|
|
20231205,111400,211294466,1529,1529,1529,1528,347
|
|
20231205,111300,210764153,1527,1527,1527,1527,0
|
|
20231205,111200,210764153,1527,1527,1527,1527,0
|
|
20231205,111100,210764153,1527,1527,1527,1527,0
|
|
20231205,111000,210764153,1527,1527,1527,1527,1000
|
|
20231205,110900,209237153,1530,1530,1530,1530,0
|
|
20231205,110800,209237153,1530,1530,1530,1530,0
|
|
20231205,110700,209237153,1530,1530,1530,1530,3
|
|
20231205,110600,209232563,1527,1527,1527,1527,1384
|
|
20231205,110500,207119195,1527,1527,1527,1527,20
|
|
20231205,110400,207088655,1527,1527,1527,1527,906
|
|
20231205,110300,205705193,1529,1529,1529,1527,1686
|
|
20231205,110200,203129267,1530,1530,1530,1530,10
|
|
20231205,110100,203113967,1531,1529,1531,1529,57
|
|
20231205,110000,203026762,1529,1529,1529,1529,132
|
|
20231205,105900,202824934,1531,1531,1531,1531,10
|
|
20231205,105800,202809624,1531,1531,1531,1531,11
|
|
20231205,105700,202792783,1531,1531,1531,1531,0
|
|
20231205,105600,202792783,1531,1531,1531,1531,9
|
|
20231205,105500,202779004,1531,1531,1531,1531,5
|
|
20231205,105400,202771349,1528,1533,1533,1528,315
|
|
20231205,105300,202289864,1531,1530,1531,1530,401
|
|
20231205,105200,201675992,1528,1528,1528,1528,11
|
|
20231205,105100,201659184,1528,1528,1528,1528,1309
|
|
20231205,105000,199659032,1525,1533,1533,1525,6148
|
|
20231205,104900,190261737,1533,1530,1533,1530,126
|
|
20231205,104800,190068879,1533,1533,1533,1533,1
|
|
20231205,104700,190067346,1530,1530,1530,1530,1022
|
|
20231205,104600,188503686,1528,1531,1531,1528,17275
|
|
20231205,104500,162084494,1532,1532,1532,1532,455
|
|
20231205,104400,161387434,1532,1532,1532,1532,0
|
|
20231205,104300,161387434,1532,1532,1532,1532,100
|
|
20231205,104200,161234234,1532,1532,1532,1532,1602
|
|
20231205,104100,158779970,1532,1532,1532,1532,0
|
|
20231205,104000,158779970,1532,1531,1532,1531,405
|
|
20231205,103900,158159875,1531,1534,1534,1531,3421
|
|
20231205,103800,152920885,1534,1534,1534,1533,3651
|
|
20231205,103700,147320299,1534,1532,1535,1532,3042
|
|
20231205,103600,142657491,1535,1535,1535,1535,0
|
|
20231205,103500,142657491,1535,1535,1535,1535,10
|
|
20231205,103400,142642141,1532,1532,1532,1532,0
|
|
20231205,103300,142642141,1532,1534,1534,1532,3726
|
|
20231205,103200,136932409,1533,1533,1533,1533,365
|
|
20231205,103100,136372864,1536,1536,1536,1536,6
|
|
20231205,103000,136363648,1536,1535,1536,1535,1109
|
|
20231205,102900,134661013,1535,1533,1535,1533,3
|
|
20231205,102800,134656412,1533,1533,1533,1533,66
|
|
20231205,102700,134555234,1535,1535,1535,1535,0
|
|
20231205,102600,134555234,1535,1534,1535,1533,1107
|
|
20231205,102500,132857091,1533,1533,1533,1533,0
|
|
20231205,102400,132857091,1533,1533,1533,1533,180
|
|
20231205,102300,132581151,1532,1533,1533,1532,1247
|
|
20231205,102200,130670047,1533,1533,1533,1533,2
|
|
20231205,102100,130666981,1534,1534,1534,1534,2
|
|
20231205,102000,130663913,1533,1537,1537,1533,2064
|
|
20231205,101900,127499760,1537,1539,1539,1532,6364
|
|
20231205,101800,117748750,1533,1536,1536,1533,7031
|
|
20231205,101700,106960935,1535,1537,1537,1535,1208
|
|
20231205,101600,105106112,1536,1536,1537,1536,1268
|
|
20231205,101500,103158463,1536,1537,1537,1536,30
|
|
20231205,101400,103112355,1537,1537,1537,1537,101
|
|
20231205,101300,102957118,1536,1536,1536,1536,0
|
|
20231205,101200,102957118,1536,1536,1536,1536,0
|
|
20231205,101100,102957118,1536,1536,1536,1536,0
|
|
20231205,101000,102957118,1536,1536,1536,1536,1000
|
|
20231205,100900,101421118,1537,1539,1539,1537,2510
|
|
20231205,100800,97561991,1541,1541,1541,1541,0
|
|
20231205,100700,97561991,1541,1541,1541,1541,0
|
|
20231205,100600,97561991,1541,1541,1541,1541,1
|
|
20231205,100500,97560450,1538,1540,1541,1538,2044
|
|
20231205,100400,94415693,1540,1540,1540,1540,2361
|
|
20231205,100300,90779753,1542,1542,1542,1542,0
|
|
20231205,100200,90779753,1542,1542,1542,1542,0
|
|
20231205,100100,90779753,1542,1542,1542,1542,0
|
|
20231205,100000,90779753,1542,1542,1542,1542,134
|
|
20231205,095900,90573125,1542,1542,1542,1542,223
|
|
20231205,095800,90229259,1542,1542,1542,1542,764
|
|
20231205,095700,89051171,1541,1542,1542,1541,53
|
|
20231205,095600,88969488,1542,1542,1542,1542,19
|
|
20231205,095500,88940190,1543,1543,1543,1543,3
|
|
20231205,095400,88935561,1543,1542,1543,1542,187
|
|
20231205,095300,88647201,1542,1542,1542,1542,10
|
|
20231205,095200,88631781,1542,1542,1542,1542,9
|
|
20231205,095100,88617903,1540,1540,1540,1540,544
|
|
20231205,095000,87780143,1540,1540,1540,1540,0
|
|
20231205,094900,87780143,1540,1540,1540,1540,0
|
|
20231205,094800,87780143,1540,1540,1540,1540,78
|
|
20231205,094700,87660023,1541,1542,1543,1541,1100
|
|
20231205,094600,85964803,1543,1543,1543,1543,30
|
|
20231205,094500,85918513,1547,1547,1547,1547,1
|
|
20231205,094400,85916966,1549,1549,1549,1549,0
|
|
20231205,094300,85916966,1549,1549,1549,1549,0
|
|
20231205,094200,85916966,1549,1549,1549,1549,1
|
|
20231205,094100,85915417,1548,1542,1548,1542,2331
|
|
20231205,094000,82318793,1542,1539,1542,1539,3851
|
|
20231205,093900,76385081,1539,1539,1539,1539,3
|
|
20231205,093800,76380464,1539,1539,1539,1539,0
|
|
20231205,093700,76380464,1539,1539,1539,1539,0
|
|
20231205,093600,76380464,1539,1539,1539,1539,8
|
|
20231205,093500,76368152,1539,1539,1539,1539,6
|
|
20231205,093400,76358918,1539,1539,1539,1539,3
|
|
20231205,093300,76354301,1539,1539,1539,1539,55
|
|
20231205,093200,76269656,1539,1539,1539,1539,5
|
|
20231205,093100,76261961,1539,1539,1539,1539,5
|
|
20231205,093000,76254266,1539,1539,1539,1539,1
|
|
20231205,092900,76252727,1535,1535,1535,1535,0
|
|
20231205,092800,76252727,1535,1536,1536,1535,100
|
|
20231205,092700,76099166,1536,1536,1536,1536,0
|
|
20231205,092600,76099166,1536,1536,1536,1536,1000
|
|
20231205,092500,74563166,1536,1536,1536,1536,9
|
|
20231205,092400,74549342,1535,1535,1535,1535,0
|
|
20231205,092300,74549342,1535,1535,1535,1535,180
|
|
20231205,092200,74273042,1536,1536,1536,1536,0
|
|
20231205,092100,74273042,1536,1536,1536,1536,0
|
|
20231205,092000,74273042,1536,1534,1536,1533,917
|
|
20231205,091900,72865958,1533,1538,1538,1533,12156
|
|
20231205,091800,54202287,1538,1542,1542,1538,290
|
|
20231205,091700,53756223,1540,1539,1542,1539,7030
|
|
20231205,091600,42930206,1538,1538,1539,1538,1019
|
|
20231205,091500,41362965,1539,1539,1539,1539,1
|
|
20231205,091400,41361426,1539,1539,1539,1539,4
|
|
20231205,091300,41355270,1536,1536,1536,1536,700
|
|
20231205,091200,40280070,1536,1537,1537,1536,100
|
|
20231205,091100,40126460,1536,1536,1536,1536,24
|
|
20231205,091000,40089596,1536,1540,1540,1536,501
|
|
20231205,090900,39319854,1537,1539,1539,1536,14241
|
|
20231205,090800,17422999,1540,1540,1540,1540,200
|
|
20231205,090700,17114999,1540,1540,1540,1540,100
|
|
20231205,090600,16960999,1540,1540,1540,1540,100
|
|
20231205,090500,16806999,1540,1541,1541,1540,607
|
|
20231205,090400,15872129,1541,1550,1550,1541,1028
|
|
20231205,090300,14287713,1550,1543,1559,1543,2132
|
|
20231205,090200,10985651,1543,1543,1543,1543,1185
|
|
20231205,090100,9157196,1543,1546,1546,1543,242
|
|
20231205,090000,8783636,1547,1544,1550,1544,5686
|