709 lines
31 KiB
CSV
709 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,204600,293620622,412,412,412,412,8760
|
|
20231218,204500,293620622,412,412,412,412,0
|
|
20231218,204400,293620622,412,412,412,412,0
|
|
20231218,204300,293620622,412,412,412,412,0
|
|
20231218,204200,293620622,412,412,412,412,0
|
|
20231218,204100,293620622,412,412,412,412,0
|
|
20231218,204000,293620622,412,412,412,412,0
|
|
20231218,203900,293620622,412,412,412,412,0
|
|
20231218,203800,293620622,412,412,412,412,0
|
|
20231218,203700,293620622,412,412,412,412,0
|
|
20231218,203600,293620622,412,412,412,412,0
|
|
20231218,203500,293620622,412,412,412,412,0
|
|
20231218,203400,293620622,412,412,412,412,0
|
|
20231218,203300,293620622,412,412,412,412,0
|
|
20231218,203200,293620622,412,412,412,412,0
|
|
20231218,203100,293620622,412,412,412,412,0
|
|
20231218,203000,293620622,412,412,412,412,0
|
|
20231218,202900,293620622,412,412,412,412,0
|
|
20231218,202800,293620622,412,412,412,412,0
|
|
20231218,202700,293620622,412,412,412,412,0
|
|
20231218,202600,293620622,412,412,412,412,0
|
|
20231218,202500,293620622,412,412,412,412,0
|
|
20231218,202400,293620622,412,412,412,412,0
|
|
20231218,202300,293620622,412,412,412,412,0
|
|
20231218,202200,293620622,412,412,412,412,0
|
|
20231218,202100,293620622,412,412,412,412,0
|
|
20231218,202000,293620622,412,412,412,412,0
|
|
20231218,201900,293620622,412,412,412,412,0
|
|
20231218,201800,293620622,412,412,412,412,0
|
|
20231218,201700,293620622,412,412,412,412,0
|
|
20231218,201600,293620622,412,412,412,412,8760
|
|
20231218,201500,293620622,412,412,412,412,0
|
|
20231218,201400,293620622,412,412,412,412,0
|
|
20231218,201300,293620622,412,412,412,412,0
|
|
20231218,201200,293620622,412,412,412,412,0
|
|
20231218,201100,293620622,412,412,412,412,0
|
|
20231218,201000,293620622,412,412,412,412,0
|
|
20231218,200900,293620622,412,412,412,412,0
|
|
20231218,200800,293620622,412,412,412,412,0
|
|
20231218,200700,293620622,412,412,412,412,0
|
|
20231218,200600,293620622,412,412,412,412,0
|
|
20231218,200500,293620622,412,412,412,412,0
|
|
20231218,200400,293620622,412,412,412,412,0
|
|
20231218,200300,293620622,412,412,412,412,0
|
|
20231218,200200,293620622,412,412,412,412,0
|
|
20231218,200100,293620622,412,412,412,412,0
|
|
20231218,200000,293620622,412,412,412,412,0
|
|
20231218,195900,293620622,412,412,412,412,0
|
|
20231218,195800,293620622,412,412,412,412,0
|
|
20231218,195700,293620622,412,412,412,412,0
|
|
20231218,195600,293620622,412,412,412,412,0
|
|
20231218,195500,293620622,412,412,412,412,0
|
|
20231218,195400,293620622,412,412,412,412,0
|
|
20231218,195300,293620622,412,412,412,412,0
|
|
20231218,195200,293620622,412,412,412,412,0
|
|
20231218,195100,293620622,412,412,412,412,0
|
|
20231218,195000,293620622,412,412,412,412,0
|
|
20231218,194900,293620622,412,412,412,412,0
|
|
20231218,194800,293620622,412,412,412,412,0
|
|
20231218,194700,293620622,412,412,412,412,0
|
|
20231218,194600,293620622,412,412,412,412,8760
|
|
20231218,194500,293620622,412,412,412,412,0
|
|
20231218,194400,293620622,412,412,412,412,0
|
|
20231218,194300,293620622,412,412,412,412,0
|
|
20231218,194200,293620622,412,412,412,412,0
|
|
20231218,194100,293620622,412,412,412,412,0
|
|
20231218,194000,293620622,412,412,412,412,0
|
|
20231218,193900,293620622,412,412,412,412,0
|
|
20231218,193800,293620622,412,412,412,412,0
|
|
20231218,193700,293620622,412,412,412,412,0
|
|
20231218,193600,293620622,412,412,412,412,0
|
|
20231218,193500,293620622,412,412,412,412,0
|
|
20231218,193400,293620622,412,412,412,412,0
|
|
20231218,193300,293620622,412,412,412,412,0
|
|
20231218,193200,293620622,412,412,412,412,0
|
|
20231218,193100,293620622,412,412,412,412,0
|
|
20231218,193000,293620622,412,412,412,412,0
|
|
20231218,192900,293620622,412,412,412,412,0
|
|
20231218,192800,293620622,412,412,412,412,0
|
|
20231218,192700,293620622,412,412,412,412,0
|
|
20231218,192600,293620622,412,412,412,412,0
|
|
20231218,192500,293620622,412,412,412,412,0
|
|
20231218,192400,293620622,412,412,412,412,0
|
|
20231218,192300,293620622,412,412,412,412,0
|
|
20231218,192200,293620622,412,412,412,412,0
|
|
20231218,192100,293620622,412,412,412,412,0
|
|
20231218,192000,293620622,412,412,412,412,0
|
|
20231218,191900,293620622,412,412,412,412,0
|
|
20231218,191800,293620622,412,412,412,412,0
|
|
20231218,191700,293620622,412,412,412,412,0
|
|
20231218,191600,293620622,412,412,412,412,8760
|
|
20231218,191500,293620622,412,412,412,412,0
|
|
20231218,191400,293620622,412,412,412,412,0
|
|
20231218,191300,293620622,412,412,412,412,0
|
|
20231218,191200,293620622,412,412,412,412,0
|
|
20231218,191100,293620622,412,412,412,412,0
|
|
20231218,191000,293620622,412,412,412,412,0
|
|
20231218,190900,293620622,412,412,412,412,0
|
|
20231218,190800,293620622,412,412,412,412,0
|
|
20231218,190700,293620622,412,412,412,412,0
|
|
20231218,190600,293620622,412,412,412,412,0
|
|
20231218,190500,293620622,412,412,412,412,0
|
|
20231218,190400,293620622,412,412,412,412,0
|
|
20231218,190300,293620622,412,412,412,412,0
|
|
20231218,190200,293620622,412,412,412,412,0
|
|
20231218,190100,293620622,412,412,412,412,0
|
|
20231218,190000,293620622,412,412,412,412,0
|
|
20231218,185900,293620622,412,412,412,412,0
|
|
20231218,185800,293620622,412,412,412,412,0
|
|
20231218,185700,293620622,412,412,412,412,0
|
|
20231218,185600,293620622,412,412,412,412,0
|
|
20231218,185500,293620622,412,412,412,412,0
|
|
20231218,185400,293620622,412,412,412,412,0
|
|
20231218,185300,293620622,412,412,412,412,0
|
|
20231218,185200,293620622,412,412,412,412,0
|
|
20231218,185100,293620622,412,412,412,412,0
|
|
20231218,185000,293620622,412,412,412,412,0
|
|
20231218,184900,293620622,412,412,412,412,0
|
|
20231218,184800,293620622,412,412,412,412,0
|
|
20231218,184700,293620622,412,412,412,412,0
|
|
20231218,184600,293620622,412,412,412,412,8760
|
|
20231218,184500,293620622,412,412,412,412,0
|
|
20231218,184400,293620622,412,412,412,412,0
|
|
20231218,184300,293620622,412,412,412,412,0
|
|
20231218,184200,293620622,412,412,412,412,0
|
|
20231218,184100,293620622,412,412,412,412,0
|
|
20231218,184000,293620622,412,412,412,412,0
|
|
20231218,183900,293620622,412,412,412,412,0
|
|
20231218,183800,293620622,412,412,412,412,0
|
|
20231218,183700,293620622,412,412,412,412,0
|
|
20231218,183600,293620622,412,412,412,412,0
|
|
20231218,183500,293620622,412,412,412,412,0
|
|
20231218,183400,293620622,412,412,412,412,0
|
|
20231218,183300,293620622,412,412,412,412,0
|
|
20231218,183200,293620622,412,412,412,412,0
|
|
20231218,183100,293620622,412,412,412,412,0
|
|
20231218,183000,293620622,412,412,412,412,0
|
|
20231218,182900,293620622,412,412,412,412,0
|
|
20231218,182800,293620622,412,412,412,412,0
|
|
20231218,182700,293620622,412,412,412,412,0
|
|
20231218,182600,293620622,412,412,412,412,0
|
|
20231218,182500,293620622,412,412,412,412,0
|
|
20231218,182400,293620622,412,412,412,412,0
|
|
20231218,182300,293620622,412,412,412,412,0
|
|
20231218,182200,293620622,412,412,412,412,0
|
|
20231218,182100,293620622,412,412,412,412,0
|
|
20231218,182000,293620622,412,412,412,412,0
|
|
20231218,181900,293620622,412,412,412,412,0
|
|
20231218,181800,293620622,412,412,412,412,0
|
|
20231218,181700,293620622,412,412,412,412,0
|
|
20231218,181600,293620622,412,412,412,412,8760
|
|
20231218,181500,293620622,412,412,412,412,0
|
|
20231218,181400,293620622,412,412,412,412,0
|
|
20231218,181300,293620622,412,412,412,412,0
|
|
20231218,181200,293620622,412,412,412,412,0
|
|
20231218,181100,293620622,412,412,412,412,0
|
|
20231218,181000,293620622,412,412,412,412,0
|
|
20231218,180900,293620622,412,412,412,412,0
|
|
20231218,180800,293620622,412,412,412,412,0
|
|
20231218,180700,293620622,412,412,412,412,0
|
|
20231218,180600,293620622,412,412,412,412,0
|
|
20231218,180500,293620622,412,412,412,412,0
|
|
20231218,180400,293620622,412,412,412,412,0
|
|
20231218,180300,293620622,412,412,412,412,0
|
|
20231218,180200,293620622,412,412,412,412,0
|
|
20231218,180100,293620622,412,412,412,412,0
|
|
20231218,180000,293620622,412,412,412,412,0
|
|
20231218,175900,293620622,412,412,412,412,0
|
|
20231218,175800,293620622,412,412,412,412,0
|
|
20231218,175700,293620622,412,412,412,412,0
|
|
20231218,175600,293620622,412,412,412,412,0
|
|
20231218,175500,293620622,412,412,412,412,0
|
|
20231218,175400,293620622,412,412,412,412,0
|
|
20231218,175300,293620622,412,412,412,412,0
|
|
20231218,175200,293620622,412,412,412,412,0
|
|
20231218,175100,293620622,412,412,412,412,0
|
|
20231218,175000,293620622,412,412,412,412,0
|
|
20231218,174900,293620622,412,412,412,412,0
|
|
20231218,174800,293620622,412,412,412,412,0
|
|
20231218,174700,293620622,412,412,412,412,0
|
|
20231218,174600,293620622,412,412,412,412,8760
|
|
20231218,174500,293620622,412,412,412,412,0
|
|
20231218,174400,293620622,412,412,412,412,0
|
|
20231218,174300,293620622,412,412,412,412,0
|
|
20231218,174200,293620622,412,412,412,412,0
|
|
20231218,174100,293620622,412,412,412,412,0
|
|
20231218,174000,293620622,412,412,412,412,0
|
|
20231218,173900,293620622,412,412,412,412,0
|
|
20231218,173800,293620622,412,412,412,412,0
|
|
20231218,173700,293620622,412,412,412,412,0
|
|
20231218,173600,293620622,412,412,412,412,0
|
|
20231218,173500,293620622,412,412,412,412,0
|
|
20231218,173400,293620622,412,412,412,412,0
|
|
20231218,173300,293620622,412,412,412,412,0
|
|
20231218,173200,293620622,412,412,412,412,0
|
|
20231218,173100,293620622,412,412,412,412,0
|
|
20231218,173000,293620622,412,412,412,412,0
|
|
20231218,172900,293620622,412,412,412,412,0
|
|
20231218,172800,293620622,412,412,412,412,0
|
|
20231218,172700,293620622,412,412,412,412,0
|
|
20231218,172600,293620622,412,412,412,412,0
|
|
20231218,172500,293620622,412,412,412,412,0
|
|
20231218,172400,293620622,412,412,412,412,0
|
|
20231218,172300,293620622,412,412,412,412,0
|
|
20231218,172200,293620622,412,412,412,412,0
|
|
20231218,172100,293620622,412,412,412,412,0
|
|
20231218,172000,293620622,412,412,412,412,0
|
|
20231218,171900,293620622,412,412,412,412,0
|
|
20231218,171800,293620622,412,412,412,412,0
|
|
20231218,171700,293620622,412,412,412,412,0
|
|
20231218,171600,293620622,412,412,412,412,8760
|
|
20231218,171500,293620622,412,412,412,412,0
|
|
20231218,171400,293620622,412,412,412,412,0
|
|
20231218,171300,293620622,412,412,412,412,0
|
|
20231218,171200,293620622,412,412,412,412,0
|
|
20231218,171100,293620622,412,412,412,412,0
|
|
20231218,171000,293620622,412,412,412,412,0
|
|
20231218,170900,293620622,412,412,412,412,0
|
|
20231218,170800,293620622,412,412,412,412,0
|
|
20231218,170700,293620622,412,412,412,412,0
|
|
20231218,170600,293620622,412,412,412,412,0
|
|
20231218,170500,293620622,412,412,412,412,0
|
|
20231218,170400,293620622,412,412,412,412,0
|
|
20231218,170300,293620622,412,412,412,412,0
|
|
20231218,170200,293620622,412,412,412,412,0
|
|
20231218,170100,293620622,412,412,412,412,0
|
|
20231218,170000,293620622,412,412,412,412,0
|
|
20231218,165900,293620622,412,412,412,412,0
|
|
20231218,165800,293620622,412,412,412,412,0
|
|
20231218,165700,293620622,412,412,412,412,0
|
|
20231218,165600,293620622,412,412,412,412,0
|
|
20231218,165500,293620622,412,412,412,412,0
|
|
20231218,165400,293620622,412,412,412,412,0
|
|
20231218,165300,293620622,412,412,412,412,0
|
|
20231218,165200,293620622,412,412,412,412,0
|
|
20231218,165100,293620622,412,412,412,412,0
|
|
20231218,165000,293620622,412,412,412,412,0
|
|
20231218,164900,293620622,412,412,412,412,0
|
|
20231218,164800,293620622,412,412,412,412,0
|
|
20231218,164700,293620622,412,412,412,412,0
|
|
20231218,164600,293620622,412,412,412,412,8760
|
|
20231218,164500,293620622,412,412,412,412,0
|
|
20231218,164400,293620622,412,412,412,412,0
|
|
20231218,164300,293620622,412,412,412,412,0
|
|
20231218,164200,293620622,412,412,412,412,0
|
|
20231218,164100,293620622,412,412,412,412,0
|
|
20231218,164000,293620622,412,412,412,412,0
|
|
20231218,163900,293620622,412,412,412,412,0
|
|
20231218,163800,293620622,412,412,412,412,0
|
|
20231218,163700,293620622,412,412,412,412,0
|
|
20231218,163600,293620622,412,412,412,412,0
|
|
20231218,163500,293620622,412,412,412,412,0
|
|
20231218,163400,293620622,412,412,412,412,0
|
|
20231218,163300,293620622,412,412,412,412,0
|
|
20231218,163200,293620622,412,412,412,412,0
|
|
20231218,163100,293620622,412,412,412,412,0
|
|
20231218,163000,293620622,412,412,412,412,0
|
|
20231218,162900,293620622,412,412,412,412,0
|
|
20231218,162800,293620622,412,412,412,412,0
|
|
20231218,162700,293620622,412,412,412,412,0
|
|
20231218,162600,293620622,412,412,412,412,0
|
|
20231218,162500,293620622,412,412,412,412,0
|
|
20231218,162400,293620622,412,412,412,412,0
|
|
20231218,162300,293620622,412,412,412,412,0
|
|
20231218,162200,293620622,412,412,412,412,0
|
|
20231218,162100,293620622,412,412,412,412,0
|
|
20231218,162000,293620622,412,412,412,412,0
|
|
20231218,161900,293620622,412,412,412,412,0
|
|
20231218,161800,293620622,412,412,412,412,0
|
|
20231218,161700,293620622,412,412,412,412,0
|
|
20231218,161600,293620622,412,412,412,412,8760
|
|
20231218,161500,293620622,412,412,412,412,0
|
|
20231218,161400,293620622,412,412,412,412,0
|
|
20231218,161300,293620622,412,412,412,412,0
|
|
20231218,161200,293620622,412,412,412,412,0
|
|
20231218,161100,293620622,412,412,412,412,0
|
|
20231218,161000,293620622,412,412,412,412,0
|
|
20231218,160900,293620622,412,412,412,412,0
|
|
20231218,160800,293620622,412,412,412,412,0
|
|
20231218,160700,293620622,412,412,412,412,0
|
|
20231218,160600,293620622,412,412,412,412,0
|
|
20231218,160500,293620622,412,412,412,412,0
|
|
20231218,160400,293620622,412,412,412,412,0
|
|
20231218,160300,293620622,412,412,412,412,0
|
|
20231218,160200,293620622,412,412,412,412,0
|
|
20231218,160100,293620622,412,412,412,412,0
|
|
20231218,160000,293620622,412,412,412,412,0
|
|
20231218,155900,293620622,412,412,412,412,0
|
|
20231218,155800,293620622,412,412,412,412,0
|
|
20231218,155700,293620622,412,412,412,412,0
|
|
20231218,155600,293620622,412,412,412,412,0
|
|
20231218,155500,293620622,412,412,412,412,0
|
|
20231218,155400,293620622,412,412,412,412,0
|
|
20231218,155300,293620622,412,412,412,412,0
|
|
20231218,155200,293620622,412,412,412,412,0
|
|
20231218,155100,293620622,412,412,412,412,0
|
|
20231218,155000,293620622,412,412,412,412,0
|
|
20231218,154900,293620622,412,412,412,412,0
|
|
20231218,154800,293620622,412,412,412,412,0
|
|
20231218,154700,293620622,412,412,412,412,0
|
|
20231218,154600,293620622,412,412,412,412,8760
|
|
20231218,154500,293620622,412,412,412,412,0
|
|
20231218,154400,293620622,412,412,412,412,0
|
|
20231218,154300,293620622,412,412,412,412,0
|
|
20231218,154200,293620622,412,412,412,412,0
|
|
20231218,154100,293620622,412,412,412,412,0
|
|
20231218,154000,293620622,412,412,412,412,0
|
|
20231218,153900,293620622,412,412,412,412,0
|
|
20231218,153800,293620622,412,412,412,412,0
|
|
20231218,153700,293620622,412,412,412,412,0
|
|
20231218,153600,293620622,412,412,412,412,0
|
|
20231218,153500,293620622,412,412,412,412,0
|
|
20231218,153400,293620622,412,412,412,412,0
|
|
20231218,153300,293620622,412,412,412,412,0
|
|
20231218,153200,293620622,412,412,412,412,0
|
|
20231218,153100,293620622,412,412,412,412,0
|
|
20231218,153000,293620622,412,412,412,412,8760
|
|
20231218,152900,290011502,411,411,411,411,0
|
|
20231218,152800,290011502,411,411,411,411,0
|
|
20231218,152700,290011502,411,411,411,411,0
|
|
20231218,152600,290011502,411,411,411,411,0
|
|
20231218,152500,290011502,411,411,411,411,0
|
|
20231218,152400,290011502,411,411,411,411,0
|
|
20231218,152300,290011502,411,411,411,411,0
|
|
20231218,152200,290011502,411,411,411,411,0
|
|
20231218,152100,290011502,411,411,411,411,0
|
|
20231218,152000,290011502,411,411,411,411,0
|
|
20231218,151900,290011502,411,411,411,411,2377
|
|
20231218,151800,289034555,413,412,413,412,749
|
|
20231218,151700,288725782,413,412,413,412,2661
|
|
20231218,151600,287629150,412,412,412,412,305
|
|
20231218,151500,287503490,412,412,412,412,0
|
|
20231218,151400,287503490,412,412,412,412,1523
|
|
20231218,151300,286876014,412,412,412,412,0
|
|
20231218,151200,286876014,412,412,412,412,68
|
|
20231218,151100,286847998,412,412,412,412,2023
|
|
20231218,151000,286014522,412,412,412,412,775
|
|
20231218,150900,285695222,413,413,414,412,1185
|
|
20231218,150800,285205154,413,412,413,412,3507
|
|
20231218,150700,283760267,412,412,412,411,504
|
|
20231218,150600,283553119,412,412,412,411,62
|
|
20231218,150500,283527630,412,412,412,412,0
|
|
20231218,150400,283527630,412,413,413,412,522
|
|
20231218,150300,283312064,412,412,412,412,2648
|
|
20231218,150200,282221088,411,411,411,411,1
|
|
20231218,150100,282220677,412,412,412,412,6287
|
|
20231218,150000,279630433,412,413,413,412,2108
|
|
20231218,145900,278761250,414,414,414,414,0
|
|
20231218,145800,278761250,414,414,414,414,90
|
|
20231218,145700,278723990,414,414,414,414,4
|
|
20231218,145600,278722334,414,413,414,413,624
|
|
20231218,145500,278464411,414,414,415,414,1036
|
|
20231218,145400,278034881,413,413,414,413,4749
|
|
20231218,145300,276068966,413,413,413,413,534
|
|
20231218,145200,275848424,413,413,413,413,466
|
|
20231218,145100,275655966,413,413,414,413,211
|
|
20231218,145000,275568814,413,413,413,413,10
|
|
20231218,144900,275564684,412,413,413,412,1205
|
|
20231218,144800,275068219,413,412,413,412,1134
|
|
20231218,144700,274600318,412,412,412,412,434
|
|
20231218,144600,274421510,412,413,413,412,117
|
|
20231218,144500,274373206,413,414,414,413,3363
|
|
20231218,144400,272984267,414,413,414,413,500
|
|
20231218,144300,272777747,414,414,414,414,99
|
|
20231218,144200,272736761,414,414,414,413,238
|
|
20231218,144100,272638447,414,414,414,414,20
|
|
20231218,144000,272630167,414,414,414,414,10
|
|
20231218,143900,272626027,414,414,414,414,10
|
|
20231218,143800,272621887,414,414,415,414,2183
|
|
20231218,143700,271716995,415,415,415,415,6
|
|
20231218,143600,271714505,414,415,415,414,175
|
|
20231218,143500,271642030,415,414,415,414,556
|
|
20231218,143400,271411760,414,414,414,414,403
|
|
20231218,143300,271244918,414,414,414,414,459
|
|
20231218,143200,271054892,414,414,414,414,5194
|
|
20231218,143100,268904576,414,414,414,414,1244
|
|
20231218,143000,268389560,414,414,414,414,1051
|
|
20231218,142900,267954446,414,414,414,414,473
|
|
20231218,142800,267758624,414,414,414,414,483
|
|
20231218,142700,267558662,414,414,414,413,59
|
|
20231218,142600,267534237,414,414,414,414,80
|
|
20231218,142500,267501117,414,414,414,414,10121
|
|
20231218,142400,263311023,414,414,414,414,1
|
|
20231218,142300,263310609,412,412,412,412,0
|
|
20231218,142200,263310609,412,412,412,412,988
|
|
20231218,142100,262903553,412,412,412,412,0
|
|
20231218,142000,262903553,412,412,412,412,0
|
|
20231218,141900,262903553,412,412,412,412,0
|
|
20231218,141800,262903553,412,412,412,412,2
|
|
20231218,141700,262902729,412,412,412,412,0
|
|
20231218,141600,262902729,412,412,412,412,0
|
|
20231218,141500,262902729,412,414,414,412,1624
|
|
20231218,141400,262233455,414,414,414,414,0
|
|
20231218,141300,262233455,414,414,414,414,14859
|
|
20231218,141200,256081829,414,414,414,414,1
|
|
20231218,141100,256081415,412,412,412,412,0
|
|
20231218,141000,256081415,412,412,412,412,0
|
|
20231218,140900,256081415,412,412,413,412,823
|
|
20231218,140800,255742319,412,412,412,412,1008
|
|
20231218,140700,255327023,412,412,412,412,500
|
|
20231218,140600,255121023,412,412,412,412,49
|
|
20231218,140500,255100835,412,412,412,412,0
|
|
20231218,140400,255100835,412,412,412,412,414
|
|
20231218,140300,254930267,412,412,412,412,0
|
|
20231218,140200,254930267,412,413,414,412,1291
|
|
20231218,140100,254398224,413,413,413,413,1130
|
|
20231218,140000,253931534,413,414,414,413,13
|
|
20231218,135900,253926163,414,414,414,414,2275
|
|
20231218,135800,252984313,412,412,412,412,6
|
|
20231218,135700,252981841,415,413,415,413,860
|
|
20231218,135600,252625788,414,412,414,412,1435
|
|
20231218,135500,252033359,412,411,412,411,116
|
|
20231218,135400,251985646,412,412,412,412,6
|
|
20231218,135300,251983174,411,411,411,411,1
|
|
20231218,135200,251982763,412,412,412,412,0
|
|
20231218,135100,251982763,412,412,412,412,0
|
|
20231218,135000,251982763,412,412,412,412,34
|
|
20231218,134900,251968755,411,412,412,411,4094
|
|
20231218,134800,250286106,412,412,412,412,529
|
|
20231218,134700,250068158,412,412,412,412,0
|
|
20231218,134600,250068158,412,412,412,412,0
|
|
20231218,134500,250068158,412,412,412,412,0
|
|
20231218,134400,250068158,412,412,412,412,4
|
|
20231218,134300,250066510,412,412,412,412,2
|
|
20231218,134200,250065686,412,412,412,412,57
|
|
20231218,134100,250042202,413,412,413,412,553
|
|
20231218,134000,249813866,412,411,412,411,701
|
|
20231218,133900,249525754,412,412,412,411,56
|
|
20231218,133800,249502725,412,411,412,411,21
|
|
20231218,133700,249494083,410,412,412,410,2320
|
|
20231218,133600,248542861,412,412,412,410,5065
|
|
20231218,133500,246463404,412,412,412,412,1
|
|
20231218,133400,246462992,412,412,412,412,2
|
|
20231218,133300,246462168,411,412,412,411,30
|
|
20231218,133200,246449837,411,411,411,411,13
|
|
20231218,133100,246444494,411,411,411,411,1930
|
|
20231218,133000,245651264,411,411,411,410,1339
|
|
20231218,132900,245101335,411,411,411,411,1373
|
|
20231218,132800,244537032,411,414,414,411,15918
|
|
20231218,132700,237994731,411,412,412,411,2000
|
|
20231218,132600,237171977,412,412,412,412,0
|
|
20231218,132500,237171977,412,413,413,412,2008
|
|
20231218,132400,236344573,414,414,414,414,5
|
|
20231218,132300,236342503,414,414,414,414,23
|
|
20231218,132200,236332981,414,414,414,414,20
|
|
20231218,132100,236324701,415,415,415,415,0
|
|
20231218,132000,236324701,415,415,415,415,1
|
|
20231218,131900,236324286,413,415,415,413,5638
|
|
20231218,131800,233995788,415,415,415,415,0
|
|
20231218,131700,233995788,415,415,415,415,0
|
|
20231218,131600,233995788,415,415,415,415,0
|
|
20231218,131500,233995788,415,415,415,415,0
|
|
20231218,131400,233995788,415,415,415,415,1
|
|
20231218,131300,233995373,413,413,413,413,1
|
|
20231218,131200,233994960,413,413,413,413,215
|
|
20231218,131100,233906165,414,414,414,414,6
|
|
20231218,131000,233903681,415,415,415,415,2010
|
|
20231218,130900,233069531,415,415,415,415,0
|
|
20231218,130800,233069531,415,415,415,415,0
|
|
20231218,130700,233069531,415,412,415,412,239
|
|
20231218,130600,232971006,415,415,415,415,1
|
|
20231218,130500,232970591,415,415,415,415,0
|
|
20231218,130400,232970591,415,415,415,415,0
|
|
20231218,130300,232970591,415,413,415,412,758
|
|
20231218,130200,232656586,415,415,415,415,0
|
|
20231218,130100,232656586,415,412,415,412,1831
|
|
20231218,130000,231902061,413,413,413,413,201
|
|
20231218,125900,231819048,412,412,412,412,26
|
|
20231218,125800,231808336,413,413,413,413,0
|
|
20231218,125700,231808336,413,413,413,413,0
|
|
20231218,125600,231808336,413,413,413,413,0
|
|
20231218,125500,231808336,413,413,415,413,7
|
|
20231218,125400,231805443,413,414,415,413,342
|
|
20231218,125300,231663847,411,411,411,411,580
|
|
20231218,125200,231425467,414,414,414,414,1
|
|
20231218,125100,231425053,414,414,414,414,0
|
|
20231218,125000,231425053,414,414,414,414,16
|
|
20231218,124900,231418429,414,412,414,412,24279
|
|
20231218,124800,221409279,412,413,413,411,21886
|
|
20231218,124700,212409423,412,412,412,412,0
|
|
20231218,124600,212409423,412,412,412,412,0
|
|
20231218,124500,212409423,412,412,412,412,1
|
|
20231218,124400,212409011,412,412,412,412,1604
|
|
20231218,124300,211748163,412,412,412,412,305
|
|
20231218,124200,211622503,412,412,412,411,3302
|
|
20231218,124100,210264185,413,413,413,413,1
|
|
20231218,124000,210263772,412,412,412,412,1200
|
|
20231218,123900,209769372,414,414,414,414,100
|
|
20231218,123800,209727972,414,414,414,414,310
|
|
20231218,123700,209599632,411,414,414,411,3050
|
|
20231218,123600,208342529,415,415,415,415,101
|
|
20231218,123500,208300614,415,414,415,414,1080
|
|
20231218,123400,207853476,414,414,414,414,1
|
|
20231218,123300,207853062,416,416,416,416,0
|
|
20231218,123200,207853062,416,416,416,416,6
|
|
20231218,123100,207850566,416,416,416,416,204
|
|
20231218,123000,207765702,413,413,413,413,95
|
|
20231218,122900,207726467,415,415,415,415,0
|
|
20231218,122800,207726467,415,414,415,414,4997
|
|
20231218,122700,205652894,414,414,414,414,0
|
|
20231218,122600,205652894,414,414,414,414,23
|
|
20231218,122500,205643372,414,414,414,414,335
|
|
20231218,122400,205504682,414,414,414,414,0
|
|
20231218,122300,205504682,414,414,414,414,4320
|
|
20231218,122200,203716202,414,414,414,412,99
|
|
20231218,122100,203675372,414,414,414,414,44
|
|
20231218,122000,203657156,412,413,413,412,7102
|
|
20231218,121900,200726830,413,413,413,413,39
|
|
20231218,121800,200710723,413,413,413,413,518
|
|
20231218,121700,200496789,413,413,413,413,5270
|
|
20231218,121600,198320279,412,412,412,411,285
|
|
20231218,121500,198202941,412,412,412,412,21
|
|
20231218,121400,198194289,412,412,412,411,1212
|
|
20231218,121300,197695845,411,412,412,411,2847
|
|
20231218,121200,196523881,413,413,413,413,0
|
|
20231218,121100,196523881,413,413,413,413,0
|
|
20231218,121000,196523881,413,413,413,413,0
|
|
20231218,120900,196523881,413,413,413,413,100
|
|
20231218,120800,196482581,412,412,412,412,1600
|
|
20231218,120700,195823381,412,412,412,412,201
|
|
20231218,120600,195740569,412,412,412,412,151
|
|
20231218,120500,195678357,412,412,412,412,227
|
|
20231218,120400,195584833,412,412,412,412,2394
|
|
20231218,120300,194598505,412,412,412,411,2206
|
|
20231218,120200,193691633,412,412,412,411,2862
|
|
20231218,120100,192512625,412,413,413,412,7535
|
|
20231218,120000,189408204,415,415,415,415,409
|
|
20231218,115900,189238469,415,415,415,415,15
|
|
20231218,115800,189232244,415,415,415,415,0
|
|
20231218,115700,189232244,415,415,415,415,220
|
|
20231218,115600,189140944,412,412,412,412,119
|
|
20231218,115500,189091916,412,413,413,412,500
|
|
20231218,115400,188885800,415,415,415,415,3
|
|
20231218,115300,188884555,415,415,415,415,1
|
|
20231218,115200,188884140,413,413,413,413,0
|
|
20231218,115100,188884140,413,413,413,413,6
|
|
20231218,115000,188881662,415,415,415,415,10
|
|
20231218,114900,188877512,414,413,414,413,259
|
|
20231218,114800,188770531,412,412,412,412,0
|
|
20231218,114700,188770531,412,412,412,412,0
|
|
20231218,114600,188770531,412,412,412,412,0
|
|
20231218,114500,188770531,412,413,413,412,121
|
|
20231218,114400,188720675,413,413,413,413,354
|
|
20231218,114300,188574473,412,414,414,412,1553
|
|
20231218,114200,187932391,414,414,414,414,1
|
|
20231218,114100,187931977,415,414,415,414,2861
|
|
20231218,114000,186744752,414,412,414,412,1156
|
|
20231218,113900,186268168,412,412,412,412,0
|
|
20231218,113800,186268168,412,415,415,412,201
|
|
20231218,113700,186185353,416,416,416,416,5001
|
|
20231218,113600,184104937,416,413,416,413,4553
|
|
20231218,113500,182222511,412,413,413,412,42
|
|
20231218,113400,182205166,414,412,414,412,858
|
|
20231218,113300,181849959,414,414,414,414,0
|
|
20231218,113200,181849959,414,413,414,412,2178
|
|
20231218,113100,180952485,413,413,413,413,0
|
|
20231218,113000,180952485,413,413,413,413,51
|
|
20231218,112900,180931422,413,412,413,412,50
|
|
20231218,112800,180910812,412,414,414,412,257
|
|
20231218,112700,180804911,414,412,414,412,885
|
|
20231218,112600,180440281,412,413,413,412,1928
|
|
20231218,112500,179645795,413,413,413,413,668
|
|
20231218,112400,179369911,413,414,414,413,107
|
|
20231218,112300,179325711,414,414,415,413,1753
|
|
20231218,112200,178599440,414,414,414,414,5000
|
|
20231218,112100,176529440,412,412,412,412,1337
|
|
20231218,112000,175978596,412,412,412,412,1990
|
|
20231218,111900,175158716,412,412,412,412,1580
|
|
20231218,111800,174507756,412,414,414,412,9848
|
|
20231218,111700,170447071,413,413,413,413,480
|
|
20231218,111600,170248831,415,416,416,415,175
|
|
20231218,111500,170176205,415,415,415,415,0
|
|
20231218,111400,170176205,415,415,415,415,2540
|
|
20231218,111300,169122105,415,415,415,415,19
|
|
20231218,111200,169114220,415,415,415,415,18
|
|
20231218,111100,169106750,415,415,415,415,29
|
|
20231218,111000,169094715,416,413,416,413,13003
|
|
20231218,110900,163721476,417,417,417,417,0
|
|
20231218,110800,163721476,417,417,417,417,0
|
|
20231218,110700,163721476,417,414,417,414,1200
|
|
20231218,110600,163223355,414,414,414,414,2
|
|
20231218,110500,163222527,412,412,412,412,0
|
|
20231218,110400,163222527,412,414,414,412,401
|
|
20231218,110300,163057202,414,414,414,414,0
|
|
20231218,110200,163057202,414,414,414,414,0
|
|
20231218,110100,163057202,414,413,414,413,2
|
|
20231218,110000,163056375,412,415,415,412,3015
|
|
20231218,105900,161813269,415,415,415,415,159
|
|
20231218,105800,161747284,415,415,415,415,2
|
|
20231218,105700,161746454,412,414,414,412,1695
|
|
20231218,105600,161047723,417,417,417,417,10
|
|
20231218,105500,161043553,417,417,417,417,90
|
|
20231218,105400,161006023,417,417,417,417,0
|
|
20231218,105300,161006023,417,417,417,417,1
|
|
20231218,105200,161005606,413,417,417,412,17928
|
|
20231218,105100,153587757,417,417,417,417,0
|
|
20231218,105000,153587757,417,418,418,417,99
|
|
20231218,104900,153546376,418,418,418,418,228
|
|
20231218,104800,153451072,417,417,417,417,43
|
|
20231218,104700,153433141,418,418,418,418,0
|
|
20231218,104600,153433141,418,418,418,418,272
|
|
20231218,104500,153319445,418,418,418,418,35
|
|
20231218,104400,153304815,418,418,418,418,100
|
|
20231218,104300,153263015,418,418,418,418,15
|
|
20231218,104200,153256745,418,418,418,418,12
|
|
20231218,104100,153251729,418,419,419,418,36833
|
|
20231218,104000,137855488,419,419,419,419,309
|
|
20231218,103900,137726017,419,419,419,419,14
|
|
20231218,103800,137720151,419,419,419,419,20
|
|
20231218,103700,137711771,419,419,420,419,114
|
|
20231218,103600,137663998,420,420,420,419,266
|
|
20231218,103500,137552298,419,419,419,419,85
|
|
20231218,103400,137516683,420,420,420,419,1009
|
|
20231218,103300,137093906,419,420,420,419,12
|
|
20231218,103200,137088877,419,420,420,419,67
|
|
20231218,103100,137060803,420,421,421,420,10
|
|
20231218,103000,137056598,420,420,420,420,402
|
|
20231218,102900,136887758,420,420,420,419,5060
|
|
20231218,102800,134763608,419,419,419,419,7
|
|
20231218,102700,134760675,419,418,419,418,1711
|
|
20231218,102600,134044910,418,417,418,417,14
|
|
20231218,102500,134039059,418,418,418,417,252
|
|
20231218,102400,133933824,417,417,417,417,1221
|
|
20231218,102300,133424667,418,419,419,418,737
|
|
20231218,102200,133116555,419,420,421,419,121
|
|
20231218,102100,133065671,420,420,421,419,9002
|
|
20231218,102000,129276122,420,420,420,419,130
|
|
20231218,101900,129221645,419,420,420,419,7
|
|
20231218,101800,129218709,419,419,419,419,1000
|
|
20231218,101700,128799709,419,419,419,419,645
|
|
20231218,101600,128529454,421,421,421,420,4759
|
|
20231218,101500,126529774,421,421,422,420,394
|
|
20231218,101400,126363549,421,423,423,421,1738
|
|
20231218,101300,125628757,423,419,423,419,877
|
|
20231218,101200,125258928,419,418,420,418,1091
|
|
20231218,101100,124801885,419,419,420,419,2309
|
|
20231218,101000,123834413,420,420,420,420,1430
|
|
20231218,100900,123233813,420,420,420,420,1224
|
|
20231218,100800,122719733,420,420,420,420,2471
|
|
20231218,100700,121681913,420,420,420,420,5100
|
|
20231218,100600,119539913,420,420,420,420,30
|
|
20231218,100500,119527313,420,421,421,420,263
|
|
20231218,100400,119416630,421,421,421,421,291
|
|
20231218,100300,119294119,421,421,421,421,2219
|
|
20231218,100200,118359920,419,419,419,419,121
|
|
20231218,100100,118309221,418,420,420,417,11852
|
|
20231218,100000,113350251,420,421,421,420,661
|
|
20231218,095900,113072459,421,423,424,421,7160
|
|
20231218,095800,110037818,420,423,424,420,5932
|
|
20231218,095700,107527711,422,422,422,422,22
|
|
20231218,095600,107518427,419,422,423,419,7844
|
|
20231218,095500,104214660,422,423,423,422,3334
|
|
20231218,095400,102806842,423,421,423,421,9215
|
|
20231218,095300,98915905,423,422,423,421,2741
|
|
20231218,095200,97757429,423,420,423,420,16265
|
|
20231218,095100,90907250,419,419,419,418,1432
|
|
20231218,095000,90307893,418,418,419,418,3263
|
|
20231218,094900,88943937,418,418,418,418,44
|
|
20231218,094800,88925545,418,418,418,418,641
|
|
20231218,094700,88657607,418,420,420,418,2664
|
|
20231218,094600,87543534,420,420,420,419,1060
|
|
20231218,094500,87098339,420,418,420,418,713
|
|
20231218,094400,86798961,418,418,418,418,721
|
|
20231218,094300,86497583,418,417,418,417,346
|
|
20231218,094200,86353003,419,419,419,417,3393
|
|
20231218,094100,84931490,419,418,419,418,1081
|
|
20231218,094000,84479630,418,419,419,418,29
|
|
20231218,093900,84467507,416,417,417,416,2502
|
|
20231218,093800,83424194,417,418,418,417,1653
|
|
20231218,093700,82733241,417,416,417,416,697
|
|
20231218,093600,82442593,416,415,416,415,14329
|
|
20231218,093500,76486530,416,416,416,415,1715
|
|
20231218,093400,75774717,416,415,416,415,2386
|
|
20231218,093300,74783505,415,414,415,414,3657
|
|
20231218,093200,73266077,412,414,414,412,602
|
|
20231218,093100,73018049,414,414,414,413,2188
|
|
20231218,093000,72114154,414,415,415,414,3542
|
|
20231218,092900,70645048,416,417,417,416,4071
|
|
20231218,092800,68951501,417,417,417,416,1015
|
|
20231218,092700,68528708,418,418,418,418,502
|
|
20231218,092600,68318872,419,418,419,417,411
|
|
20231218,092500,68146774,419,418,419,418,382
|
|
20231218,092400,67986979,419,416,419,416,21145
|
|
20231218,092300,59136983,418,416,418,414,4293
|
|
20231218,092200,57345868,417,416,417,416,1240
|
|
20231218,092100,56829443,417,416,418,413,4002
|
|
20231218,092000,55158193,413,412,417,410,9399
|
|
20231218,091900,51288667,410,412,412,410,2700
|
|
20231218,091800,50177604,412,412,412,412,1018
|
|
20231218,091700,49758188,412,412,412,412,368
|
|
20231218,091600,49606572,413,413,413,413,10262
|
|
20231218,091500,45368366,413,410,416,409,7618
|
|
20231218,091400,42218954,414,410,414,410,1645
|
|
20231218,091300,41538312,414,410,415,410,2408
|
|
20231218,091200,40542617,410,410,413,410,1744
|
|
20231218,091100,39825588,410,413,414,410,1099
|
|
20231218,091000,39371380,413,411,413,409,6009
|
|
20231218,090900,36896855,412,408,412,408,1640
|
|
20231218,090800,36223798,408,409,411,408,7383
|
|
20231218,090700,33206610,411,411,411,411,400
|
|
20231218,090600,33042210,412,409,412,407,7646
|
|
20231218,090500,29910214,407,410,410,406,6120
|
|
20231218,090400,27421737,406,411,412,406,13971
|
|
20231218,090300,21720490,410,407,412,407,5914
|
|
20231218,090200,19298728,404,408,408,404,12798
|
|
20231218,090100,14099999,411,412,413,408,16870
|
|
20231218,090000,7180587,412,421,422,411,17142
|