598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,185500,1532723099,1826,1826,1826,1826,20439
|
|
20231218,185400,1532723099,1826,1826,1826,1826,0
|
|
20231218,185300,1532723099,1826,1826,1826,1826,0
|
|
20231218,185200,1532723099,1826,1826,1826,1826,0
|
|
20231218,185100,1532723099,1826,1826,1826,1826,0
|
|
20231218,185000,1532723099,1826,1826,1826,1826,0
|
|
20231218,184900,1532723099,1826,1826,1826,1826,0
|
|
20231218,184800,1532723099,1826,1826,1826,1826,0
|
|
20231218,184700,1532723099,1826,1826,1826,1826,0
|
|
20231218,184600,1532723099,1826,1826,1826,1826,0
|
|
20231218,184500,1532723099,1826,1826,1826,1826,0
|
|
20231218,184400,1532723099,1826,1826,1826,1826,0
|
|
20231218,184300,1532723099,1826,1826,1826,1826,0
|
|
20231218,184200,1532723099,1826,1826,1826,1826,0
|
|
20231218,184100,1532723099,1826,1826,1826,1826,0
|
|
20231218,184000,1532723099,1826,1826,1826,1826,0
|
|
20231218,183900,1532723099,1826,1826,1826,1826,0
|
|
20231218,183800,1532723099,1826,1826,1826,1826,0
|
|
20231218,183700,1532723099,1826,1826,1826,1826,0
|
|
20231218,183600,1532723099,1826,1826,1826,1826,0
|
|
20231218,183500,1532723099,1826,1826,1826,1826,0
|
|
20231218,183400,1532723099,1826,1826,1826,1826,0
|
|
20231218,183300,1532723099,1826,1826,1826,1826,0
|
|
20231218,183200,1532723099,1826,1826,1826,1826,0
|
|
20231218,183100,1532723099,1826,1826,1826,1826,0
|
|
20231218,183000,1532723099,1826,1826,1826,1826,0
|
|
20231218,182900,1532723099,1826,1826,1826,1826,0
|
|
20231218,182800,1532723099,1826,1826,1826,1826,0
|
|
20231218,182700,1532723099,1826,1826,1826,1826,0
|
|
20231218,182600,1532723099,1826,1826,1826,1826,0
|
|
20231218,182500,1532723099,1826,1826,1826,1826,20439
|
|
20231218,182400,1532723099,1826,1826,1826,1826,0
|
|
20231218,182300,1532723099,1826,1826,1826,1826,0
|
|
20231218,182200,1532723099,1826,1826,1826,1826,0
|
|
20231218,182100,1532723099,1826,1826,1826,1826,0
|
|
20231218,182000,1532723099,1826,1826,1826,1826,0
|
|
20231218,181900,1532723099,1826,1826,1826,1826,0
|
|
20231218,181800,1532723099,1826,1826,1826,1826,0
|
|
20231218,181700,1532723099,1826,1826,1826,1826,0
|
|
20231218,181600,1532723099,1826,1826,1826,1826,0
|
|
20231218,181500,1532723099,1826,1826,1826,1826,0
|
|
20231218,181400,1532723099,1826,1826,1826,1826,0
|
|
20231218,181300,1532723099,1826,1826,1826,1826,0
|
|
20231218,181200,1532723099,1826,1826,1826,1826,0
|
|
20231218,181100,1532723099,1826,1826,1826,1826,0
|
|
20231218,181000,1532723099,1826,1826,1826,1826,0
|
|
20231218,180900,1532723099,1826,1826,1826,1826,0
|
|
20231218,180800,1532723099,1826,1826,1826,1826,0
|
|
20231218,180700,1532723099,1826,1826,1826,1826,0
|
|
20231218,180600,1532723099,1826,1826,1826,1826,0
|
|
20231218,180500,1532723099,1826,1826,1826,1826,0
|
|
20231218,180400,1532723099,1826,1826,1826,1826,0
|
|
20231218,180300,1532723099,1826,1826,1826,1826,0
|
|
20231218,180200,1532723099,1826,1826,1826,1826,0
|
|
20231218,180100,1532723099,1826,1826,1826,1826,0
|
|
20231218,180000,1532723099,1826,1826,1826,1826,0
|
|
20231218,175900,1532723099,1826,1826,1826,1826,0
|
|
20231218,175800,1532723099,1826,1826,1826,1826,0
|
|
20231218,175700,1532723099,1826,1826,1826,1826,0
|
|
20231218,175600,1532723099,1826,1826,1826,1826,0
|
|
20231218,175500,1532723099,1826,1826,1826,1826,20439
|
|
20231218,175400,1532723099,1826,1826,1826,1826,0
|
|
20231218,175300,1532723099,1826,1826,1826,1826,0
|
|
20231218,175200,1532723099,1826,1826,1826,1826,0
|
|
20231218,175100,1532723099,1826,1826,1826,1826,0
|
|
20231218,175000,1532723099,1826,1826,1826,1826,0
|
|
20231218,174900,1532723099,1826,1826,1826,1826,0
|
|
20231218,174800,1532723099,1826,1826,1826,1826,0
|
|
20231218,174700,1532723099,1826,1826,1826,1826,0
|
|
20231218,174600,1532723099,1826,1826,1826,1826,0
|
|
20231218,174500,1532723099,1826,1826,1826,1826,0
|
|
20231218,174400,1532723099,1826,1826,1826,1826,0
|
|
20231218,174300,1532723099,1826,1826,1826,1826,0
|
|
20231218,174200,1532723099,1826,1826,1826,1826,0
|
|
20231218,174100,1532723099,1826,1826,1826,1826,0
|
|
20231218,174000,1532723099,1826,1826,1826,1826,0
|
|
20231218,173900,1532723099,1826,1826,1826,1826,0
|
|
20231218,173800,1532723099,1826,1826,1826,1826,0
|
|
20231218,173700,1532723099,1826,1826,1826,1826,0
|
|
20231218,173600,1532723099,1826,1826,1826,1826,0
|
|
20231218,173500,1532723099,1826,1826,1826,1826,0
|
|
20231218,173400,1532723099,1826,1826,1826,1826,0
|
|
20231218,173300,1532723099,1826,1826,1826,1826,0
|
|
20231218,173200,1532723099,1826,1826,1826,1826,0
|
|
20231218,173100,1532723099,1826,1826,1826,1826,0
|
|
20231218,173000,1532723099,1826,1826,1826,1826,0
|
|
20231218,172900,1532723099,1826,1826,1826,1826,0
|
|
20231218,172800,1532723099,1826,1826,1826,1826,0
|
|
20231218,172700,1532723099,1826,1826,1826,1826,0
|
|
20231218,172600,1532723099,1826,1826,1826,1826,0
|
|
20231218,172500,1532723099,1826,1826,1826,1826,20439
|
|
20231218,172400,1532723099,1826,1826,1826,1826,0
|
|
20231218,172300,1532723099,1826,1826,1826,1826,0
|
|
20231218,172200,1532723099,1826,1826,1826,1826,0
|
|
20231218,172100,1532723099,1826,1826,1826,1826,0
|
|
20231218,172000,1532723099,1826,1826,1826,1826,0
|
|
20231218,171900,1532723099,1826,1826,1826,1826,0
|
|
20231218,171800,1532723099,1826,1826,1826,1826,0
|
|
20231218,171700,1532723099,1826,1826,1826,1826,0
|
|
20231218,171600,1532723099,1826,1826,1826,1826,0
|
|
20231218,171500,1532723099,1826,1826,1826,1826,0
|
|
20231218,171400,1532723099,1826,1826,1826,1826,0
|
|
20231218,171300,1532723099,1826,1826,1826,1826,0
|
|
20231218,171200,1532723099,1826,1826,1826,1826,0
|
|
20231218,171100,1532723099,1826,1826,1826,1826,0
|
|
20231218,171000,1532723099,1826,1826,1826,1826,0
|
|
20231218,170900,1532723099,1826,1826,1826,1826,0
|
|
20231218,170800,1532723099,1826,1826,1826,1826,0
|
|
20231218,170700,1532723099,1826,1826,1826,1826,0
|
|
20231218,170600,1532723099,1826,1826,1826,1826,0
|
|
20231218,170500,1532723099,1826,1826,1826,1826,0
|
|
20231218,170400,1532723099,1826,1826,1826,1826,0
|
|
20231218,170300,1532723099,1826,1826,1826,1826,0
|
|
20231218,170200,1532723099,1826,1826,1826,1826,0
|
|
20231218,170100,1532723099,1826,1826,1826,1826,0
|
|
20231218,170000,1532723099,1826,1826,1826,1826,0
|
|
20231218,165900,1532723099,1826,1826,1826,1826,0
|
|
20231218,165800,1532723099,1826,1826,1826,1826,0
|
|
20231218,165700,1532723099,1826,1826,1826,1826,0
|
|
20231218,165600,1532723099,1826,1826,1826,1826,0
|
|
20231218,165500,1532723099,1826,1826,1826,1826,20439
|
|
20231218,165400,1532723099,1826,1826,1826,1826,0
|
|
20231218,165300,1532723099,1826,1826,1826,1826,0
|
|
20231218,165200,1532723099,1826,1826,1826,1826,0
|
|
20231218,165100,1532723099,1826,1826,1826,1826,0
|
|
20231218,165000,1532723099,1826,1826,1826,1826,0
|
|
20231218,164900,1532723099,1826,1826,1826,1826,0
|
|
20231218,164800,1532723099,1826,1826,1826,1826,0
|
|
20231218,164700,1532723099,1826,1826,1826,1826,0
|
|
20231218,164600,1532723099,1826,1826,1826,1826,0
|
|
20231218,164500,1532723099,1826,1826,1826,1826,0
|
|
20231218,164400,1532723099,1826,1826,1826,1826,0
|
|
20231218,164300,1532723099,1826,1826,1826,1826,0
|
|
20231218,164200,1532723099,1826,1826,1826,1826,0
|
|
20231218,164100,1532723099,1826,1826,1826,1826,0
|
|
20231218,164000,1532723099,1826,1826,1826,1826,0
|
|
20231218,163900,1532723099,1826,1826,1826,1826,0
|
|
20231218,163800,1532723099,1826,1826,1826,1826,0
|
|
20231218,163700,1532723099,1826,1826,1826,1826,0
|
|
20231218,163600,1532723099,1826,1826,1826,1826,0
|
|
20231218,163500,1532723099,1826,1826,1826,1826,0
|
|
20231218,163400,1532723099,1826,1826,1826,1826,0
|
|
20231218,163300,1532723099,1826,1826,1826,1826,0
|
|
20231218,163200,1532723099,1826,1826,1826,1826,0
|
|
20231218,163100,1532723099,1826,1826,1826,1826,0
|
|
20231218,163000,1532723099,1826,1826,1826,1826,0
|
|
20231218,162900,1532723099,1826,1826,1826,1826,0
|
|
20231218,162800,1532723099,1826,1826,1826,1826,0
|
|
20231218,162700,1532723099,1826,1826,1826,1826,0
|
|
20231218,162600,1532723099,1826,1826,1826,1826,0
|
|
20231218,162500,1532723099,1826,1826,1826,1826,20439
|
|
20231218,162400,1532723099,1826,1826,1826,1826,0
|
|
20231218,162300,1532723099,1826,1826,1826,1826,0
|
|
20231218,162200,1532723099,1826,1826,1826,1826,0
|
|
20231218,162100,1532723099,1826,1826,1826,1826,0
|
|
20231218,162000,1532723099,1826,1826,1826,1826,0
|
|
20231218,161900,1532723099,1826,1826,1826,1826,0
|
|
20231218,161800,1532723099,1826,1826,1826,1826,0
|
|
20231218,161700,1532723099,1826,1826,1826,1826,0
|
|
20231218,161600,1532723099,1826,1826,1826,1826,0
|
|
20231218,161500,1532723099,1826,1826,1826,1826,0
|
|
20231218,161400,1532723099,1826,1826,1826,1826,0
|
|
20231218,161300,1532723099,1826,1826,1826,1826,0
|
|
20231218,161200,1532723099,1826,1826,1826,1826,0
|
|
20231218,161100,1532723099,1826,1826,1826,1826,0
|
|
20231218,161000,1532723099,1826,1826,1826,1826,0
|
|
20231218,160900,1532723099,1826,1826,1826,1826,0
|
|
20231218,160800,1532723099,1826,1826,1826,1826,0
|
|
20231218,160700,1532723099,1826,1826,1826,1826,0
|
|
20231218,160600,1532723099,1826,1826,1826,1826,0
|
|
20231218,160500,1532723099,1826,1826,1826,1826,0
|
|
20231218,160400,1532723099,1826,1826,1826,1826,0
|
|
20231218,160300,1532723099,1826,1826,1826,1826,0
|
|
20231218,160200,1532723099,1826,1826,1826,1826,0
|
|
20231218,160100,1532723099,1826,1826,1826,1826,0
|
|
20231218,160000,1532723099,1826,1826,1826,1826,0
|
|
20231218,155900,1532723099,1826,1826,1826,1826,0
|
|
20231218,155800,1532723099,1826,1826,1826,1826,0
|
|
20231218,155700,1532723099,1826,1826,1826,1826,0
|
|
20231218,155600,1532723099,1826,1826,1826,1826,0
|
|
20231218,155500,1532723099,1826,1826,1826,1826,20439
|
|
20231218,155400,1532723099,1826,1826,1826,1826,0
|
|
20231218,155300,1532723099,1826,1826,1826,1826,0
|
|
20231218,155200,1532723099,1826,1826,1826,1826,0
|
|
20231218,155100,1532723099,1826,1826,1826,1826,0
|
|
20231218,155000,1532723099,1826,1826,1826,1826,0
|
|
20231218,154900,1532723099,1826,1826,1826,1826,0
|
|
20231218,154800,1532723099,1826,1826,1826,1826,0
|
|
20231218,154700,1532723099,1826,1826,1826,1826,0
|
|
20231218,154600,1532723099,1826,1826,1826,1826,0
|
|
20231218,154500,1532723099,1826,1826,1826,1826,0
|
|
20231218,154400,1532723099,1826,1826,1826,1826,0
|
|
20231218,154300,1532723099,1826,1826,1826,1826,0
|
|
20231218,154200,1532723099,1826,1826,1826,1826,0
|
|
20231218,154100,1532723099,1826,1826,1826,1826,0
|
|
20231218,154000,1532723099,1826,1826,1826,1826,0
|
|
20231218,153900,1532723099,1826,1826,1826,1826,0
|
|
20231218,153800,1532723099,1826,1826,1826,1826,0
|
|
20231218,153700,1532723099,1826,1826,1826,1826,0
|
|
20231218,153600,1532723099,1826,1826,1826,1826,0
|
|
20231218,153500,1532723099,1826,1826,1826,1826,0
|
|
20231218,153400,1532723099,1826,1826,1826,1826,0
|
|
20231218,153300,1532723099,1826,1826,1826,1826,0
|
|
20231218,153200,1532723099,1826,1826,1826,1826,0
|
|
20231218,153100,1532723099,1826,1826,1826,1826,0
|
|
20231218,153000,1532723099,1826,1826,1826,1826,20439
|
|
20231218,152900,1495401485,1826,1826,1826,1826,0
|
|
20231218,152800,1495401485,1826,1826,1826,1826,0
|
|
20231218,152700,1495401485,1826,1826,1826,1826,0
|
|
20231218,152600,1495401485,1826,1826,1826,1826,0
|
|
20231218,152500,1495401485,1826,1826,1826,1826,0
|
|
20231218,152400,1495401485,1826,1826,1826,1826,0
|
|
20231218,152300,1495401485,1826,1826,1826,1826,0
|
|
20231218,152200,1495401485,1826,1826,1826,1826,0
|
|
20231218,152100,1495401485,1826,1826,1826,1826,0
|
|
20231218,152000,1495401485,1826,1826,1826,1826,0
|
|
20231218,151900,1495401485,1826,1823,1826,1823,2200
|
|
20231218,151800,1491384921,1822,1817,1823,1817,16367
|
|
20231218,151700,1461599715,1819,1817,1819,1817,1745
|
|
20231218,151600,1458426186,1817,1812,1817,1812,5402
|
|
20231218,151500,1448616999,1812,1802,1812,1802,19
|
|
20231218,151400,1448582751,1802,1812,1812,1802,2259
|
|
20231218,151300,1444512023,1802,1802,1802,1802,46
|
|
20231218,151200,1444429131,1802,1802,1802,1802,0
|
|
20231218,151100,1444429131,1802,1810,1810,1802,2482
|
|
20231218,151000,1439937511,1810,1809,1810,1809,1639
|
|
20231218,150900,1436970927,1810,1801,1810,1801,3512
|
|
20231218,150800,1430622326,1801,1797,1801,1797,5479
|
|
20231218,150700,1420757770,1791,1791,1791,1791,10
|
|
20231218,150600,1420739860,1788,1788,1788,1788,0
|
|
20231218,150500,1420739860,1788,1800,1800,1788,11
|
|
20231218,150400,1420720180,1787,1792,1801,1787,6002
|
|
20231218,150300,1409979066,1801,1801,1801,1801,0
|
|
20231218,150200,1409979066,1801,1801,1802,1801,2870
|
|
20231218,150100,1404810153,1801,1801,1801,1790,1142
|
|
20231218,150000,1402758383,1801,1801,1801,1801,1
|
|
20231218,145900,1402756582,1801,1801,1801,1801,0
|
|
20231218,145800,1402756582,1801,1801,1801,1801,1
|
|
20231218,145700,1402754781,1790,1790,1790,1790,551
|
|
20231218,145600,1401768491,1802,1802,1802,1802,0
|
|
20231218,145500,1401768491,1802,1802,1802,1802,1
|
|
20231218,145400,1401766689,1788,1803,1803,1788,5027
|
|
20231218,145300,1392757465,1803,1803,1803,1803,0
|
|
20231218,145200,1392757465,1803,1803,1803,1803,1
|
|
20231218,145100,1392755662,1794,1800,1800,1794,1254
|
|
20231218,145000,1390505648,1800,1804,1804,1800,2220
|
|
20231218,144900,1386501569,1804,1804,1804,1804,925
|
|
20231218,144800,1384832869,1804,1804,1804,1804,1
|
|
20231218,144700,1384831065,1799,1799,1799,1799,1
|
|
20231218,144600,1384829266,1799,1799,1799,1799,0
|
|
20231218,144500,1384829266,1799,1799,1799,1799,233
|
|
20231218,144400,1384410099,1805,1805,1805,1805,1
|
|
20231218,144300,1384408294,1806,1796,1806,1796,84
|
|
20231218,144200,1384257270,1807,1807,1807,1807,30
|
|
20231218,144100,1384203060,1807,1807,1807,1807,570
|
|
20231218,144000,1383173070,1810,1810,1810,1810,0
|
|
20231218,143900,1383173070,1810,1810,1810,1810,0
|
|
20231218,143800,1383173070,1810,1805,1810,1805,1005
|
|
20231218,143700,1381359020,1808,1801,1808,1790,2436
|
|
20231218,143600,1376965004,1801,1795,1801,1795,4550
|
|
20231218,143500,1368780956,1795,1789,1795,1789,22894
|
|
20231218,143400,1327773914,1789,1789,1789,1789,100
|
|
20231218,143300,1327595014,1789,1790,1790,1789,50
|
|
20231218,143200,1327505554,1790,1791,1791,1790,2021
|
|
20231218,143100,1323887959,1791,1791,1791,1791,0
|
|
20231218,143000,1323887959,1791,1791,1791,1791,8
|
|
20231218,142900,1323873631,1791,1791,1791,1791,0
|
|
20231218,142800,1323873631,1791,1791,1791,1791,5
|
|
20231218,142700,1323864676,1791,1788,1791,1788,101
|
|
20231218,142600,1323683788,1788,1790,1790,1788,1424
|
|
20231218,142500,1321135676,1790,1790,1790,1790,235
|
|
20231218,142400,1320715026,1790,1790,1790,1790,300
|
|
20231218,142300,1320178026,1790,1790,1790,1790,5
|
|
20231218,142200,1320169076,1790,1790,1790,1790,101
|
|
20231218,142100,1319988286,1791,1791,1791,1791,0
|
|
20231218,142000,1319988286,1791,1791,1791,1791,1
|
|
20231218,141900,1319986495,1787,1788,1788,1787,21
|
|
20231218,141800,1319948948,1787,1787,1790,1787,4950
|
|
20231218,141700,1311094298,1787,1790,1790,1785,90
|
|
20231218,141600,1310933538,1790,1790,1790,1790,0
|
|
20231218,141500,1310933538,1790,1790,1790,1790,15
|
|
20231218,141400,1310906688,1790,1790,1790,1790,406
|
|
20231218,141300,1310179948,1791,1791,1791,1791,0
|
|
20231218,141200,1310179948,1791,1791,1791,1791,0
|
|
20231218,141100,1310179948,1791,1791,1791,1791,0
|
|
20231218,141000,1310179948,1791,1786,1791,1786,225
|
|
20231218,140900,1309777543,1786,1786,1786,1786,0
|
|
20231218,140800,1309777543,1786,1789,1789,1786,8002
|
|
20231218,140700,1295485926,1789,1789,1789,1789,0
|
|
20231218,140600,1295485926,1789,1788,1789,1786,610
|
|
20231218,140500,1294396001,1789,1789,1789,1789,0
|
|
20231218,140400,1294396001,1789,1789,1789,1789,387
|
|
20231218,140300,1293703658,1789,1790,1790,1789,2002
|
|
20231218,140200,1290120080,1790,1790,1790,1790,3
|
|
20231218,140100,1290114710,1791,1791,1791,1791,0
|
|
20231218,140000,1290114710,1791,1791,1791,1791,300
|
|
20231218,135900,1289577410,1791,1791,1791,1791,0
|
|
20231218,135800,1289577410,1791,1791,1791,1791,2050
|
|
20231218,135700,1285905860,1791,1791,1791,1791,0
|
|
20231218,135600,1285905860,1791,1791,1791,1791,45
|
|
20231218,135500,1285825265,1791,1793,1793,1791,7
|
|
20231218,135400,1285812720,1794,1795,1795,1794,884
|
|
20231218,135300,1284225942,1795,1798,1798,1795,1597
|
|
20231218,135200,1281356432,1798,1798,1798,1798,0
|
|
20231218,135100,1281356432,1798,1798,1798,1798,2
|
|
20231218,135000,1281352836,1786,1786,1786,1786,545
|
|
20231218,134900,1280379466,1799,1794,1799,1794,5010
|
|
20231218,134800,1271368439,1794,1794,1794,1794,0
|
|
20231218,134700,1271368439,1794,1794,1794,1794,0
|
|
20231218,134600,1271368439,1794,1794,1794,1794,2
|
|
20231218,134500,1271364851,1799,1794,1799,1794,61620
|
|
20231218,134400,1160699709,1794,1794,1794,1794,0
|
|
20231218,134300,1160699709,1794,1783,1794,1782,2830
|
|
20231218,134200,1155655478,1785,1795,1795,1785,480
|
|
20231218,134100,1154796678,1796,1796,1796,1796,17136
|
|
20231218,134000,1124020422,1799,1789,1799,1789,16493
|
|
20231218,133900,1094498771,1783,1783,1783,1783,231
|
|
20231218,133800,1094086898,1781,1780,1781,1779,2330
|
|
20231218,133700,1089940027,1780,1781,1781,1780,2348
|
|
20231218,133600,1085760307,1781,1782,1783,1781,1895
|
|
20231218,133500,1082384823,1783,1782,1783,1782,772
|
|
20231218,133400,1081008559,1783,1783,1783,1783,295
|
|
20231218,133300,1080482574,1788,1788,1788,1788,213
|
|
20231218,133200,1080101730,1788,1788,1788,1788,788
|
|
20231218,133100,1078692786,1781,1781,1781,1781,0
|
|
20231218,133000,1078692786,1781,1781,1781,1781,0
|
|
20231218,132900,1078692786,1781,1781,1781,1781,31
|
|
20231218,132800,1078637575,1781,1781,1781,1781,0
|
|
20231218,132700,1078637575,1781,1782,1790,1781,1551
|
|
20231218,132600,1075869257,1782,1790,1790,1782,132
|
|
20231218,132500,1075634025,1782,1783,1790,1782,2886
|
|
20231218,132400,1070491135,1783,1790,1790,1783,11519
|
|
20231218,132300,1049927756,1790,1790,1790,1790,332
|
|
20231218,132200,1049333476,1790,1798,1798,1790,823
|
|
20231218,132100,1047860298,1798,1798,1798,1798,0
|
|
20231218,132000,1047860298,1798,1798,1798,1798,1
|
|
20231218,131900,1047858500,1799,1790,1799,1790,450
|
|
20231218,131800,1047052991,1790,1793,1793,1790,7901
|
|
20231218,131700,1032902573,1801,1795,1801,1793,3809
|
|
20231218,131600,1026067831,1796,1797,1797,1796,3511
|
|
20231218,131500,1019761573,1797,1797,1797,1797,0
|
|
20231218,131400,1019761573,1797,1797,1797,1796,1124
|
|
20231218,131300,1017741747,1797,1801,1801,1797,4117
|
|
20231218,131200,1010332173,1801,1801,1801,1801,524
|
|
20231218,131100,1009388449,1801,1801,1801,1801,500
|
|
20231218,131000,1008487949,1811,1811,1811,1811,0
|
|
20231218,130900,1008487949,1811,1811,1811,1802,565
|
|
20231218,130800,1007469072,1803,1803,1803,1803,0
|
|
20231218,130700,1007469072,1803,1805,1805,1803,23017
|
|
20231218,130600,965924421,1805,1805,1805,1805,0
|
|
20231218,130500,965924421,1805,1806,1806,1805,4276
|
|
20231218,130400,958205241,1803,1803,1803,1803,0
|
|
20231218,130300,958205241,1803,1803,1803,1803,0
|
|
20231218,130200,958205241,1803,1803,1803,1803,0
|
|
20231218,130100,958205241,1803,1803,1803,1803,2
|
|
20231218,130000,958201635,1802,1812,1812,1802,177
|
|
20231218,125900,957882281,1812,1812,1812,1812,0
|
|
20231218,125800,957882281,1812,1812,1812,1812,0
|
|
20231218,125700,957882281,1812,1812,1812,1812,10
|
|
20231218,125600,957864161,1812,1812,1812,1812,0
|
|
20231218,125500,957864161,1812,1812,1812,1812,3
|
|
20231218,125400,957858725,1812,1812,1812,1812,0
|
|
20231218,125300,957858725,1812,1812,1812,1812,8
|
|
20231218,125200,957844229,1813,1813,1813,1813,0
|
|
20231218,125100,957844229,1813,1805,1813,1805,985
|
|
20231218,125000,956063068,1800,1800,1800,1800,242
|
|
20231218,124900,955627468,1799,1799,1799,1799,182
|
|
20231218,124800,955300050,1799,1799,1799,1799,0
|
|
20231218,124700,955300050,1799,1799,1799,1799,7
|
|
20231218,124600,955287457,1799,1800,1800,1799,834
|
|
20231218,124500,953787090,1800,1800,1800,1800,226
|
|
20231218,124400,953380290,1805,1805,1805,1805,1
|
|
20231218,124300,953378485,1808,1808,1808,1808,100
|
|
20231218,124200,953197685,1800,1800,1800,1800,0
|
|
20231218,124100,953197685,1800,1800,1800,1800,1000
|
|
20231218,124000,951397685,1800,1805,1805,1800,7948
|
|
20231218,123900,937082877,1805,1809,1809,1805,4371
|
|
20231218,123800,929185468,1818,1818,1818,1818,0
|
|
20231218,123700,929185468,1818,1808,1818,1807,1189
|
|
20231218,123600,927036121,1808,1808,1808,1808,0
|
|
20231218,123500,927036121,1808,1808,1808,1808,1051
|
|
20231218,123400,925135913,1808,1808,1808,1808,1246
|
|
20231218,123300,922883145,1820,1820,1820,1820,0
|
|
20231218,123200,922883145,1820,1820,1820,1820,2
|
|
20231218,123100,922879505,1820,1819,1820,1819,2500
|
|
20231218,123000,918330505,1819,1819,1819,1819,1001
|
|
20231218,122900,916509686,1807,1810,1820,1807,3005
|
|
20231218,122800,911056322,1807,1807,1807,1807,0
|
|
20231218,122700,911056322,1807,1807,1807,1807,0
|
|
20231218,122600,911056322,1807,1807,1807,1807,0
|
|
20231218,122500,911056322,1807,1811,1811,1807,1194
|
|
20231218,122400,908898129,1808,1808,1808,1808,3
|
|
20231218,122300,908892705,1808,1808,1808,1808,0
|
|
20231218,122200,908892705,1808,1809,1809,1808,325
|
|
20231218,122100,908304782,1808,1808,1808,1808,0
|
|
20231218,122000,908304782,1808,1809,1809,1808,845
|
|
20231218,121900,906776795,1811,1811,1811,1811,0
|
|
20231218,121800,906776795,1811,1811,1811,1811,211
|
|
20231218,121700,906394674,1810,1809,1811,1809,1000
|
|
20231218,121600,904584374,1811,1811,1811,1811,550
|
|
20231218,121500,903588324,1810,1811,1811,1810,400
|
|
20231218,121400,902864224,1811,1811,1811,1811,0
|
|
20231218,121300,902864224,1811,1811,1811,1811,57
|
|
20231218,121200,902760997,1814,1811,1814,1811,25
|
|
20231218,121100,902715692,1814,1812,1814,1807,60
|
|
20231218,121000,902607037,1813,1813,1815,1813,5
|
|
20231218,120900,902597970,1813,1812,1813,1812,3
|
|
20231218,120800,902592532,1806,1817,1817,1806,10
|
|
20231218,120700,902574405,1817,1817,1817,1805,2538
|
|
20231218,120600,897967812,1808,1808,1808,1808,0
|
|
20231218,120500,897967812,1808,1817,1817,1808,410
|
|
20231218,120400,897226442,1808,1812,1818,1808,429
|
|
20231218,120300,896449282,1814,1819,1819,1813,168
|
|
20231218,120200,896143710,1821,1819,1822,1819,2477
|
|
20231218,120100,891636104,1820,1802,1820,1802,5845
|
|
20231218,120000,881046084,1796,1802,1802,1796,2
|
|
20231218,115900,881042486,1801,1801,1801,1801,1100
|
|
20231218,115800,879061386,1801,1801,1801,1801,601
|
|
20231218,115700,877978985,1801,1798,1801,1794,349
|
|
20231218,115600,877352373,1801,1800,1801,1800,57
|
|
20231218,115500,877249756,1801,1801,1801,1801,0
|
|
20231218,115400,877249756,1801,1801,1801,1801,101
|
|
20231218,115300,877067855,1801,1801,1801,1801,300
|
|
20231218,115200,876527555,1801,1801,1801,1801,130
|
|
20231218,115100,876293425,1801,1801,1801,1801,103
|
|
20231218,115000,876107922,1801,1801,1801,1801,50
|
|
20231218,114900,876017872,1801,1791,1801,1791,500
|
|
20231218,114800,875121688,1790,1790,1790,1790,128
|
|
20231218,114700,874892568,1790,1789,1790,1789,2
|
|
20231218,114600,874888989,1788,1788,1788,1788,1530
|
|
20231218,114500,872153349,1789,1788,1789,1788,201
|
|
20231218,114400,871793911,1789,1790,1790,1789,559
|
|
20231218,114300,870793859,1791,1788,1791,1788,353
|
|
20231218,114200,870162689,1791,1791,1791,1791,1
|
|
20231218,114100,870160898,1787,1793,1793,1787,2070
|
|
20231218,114000,866461453,1785,1785,1785,1785,0
|
|
20231218,113900,866461453,1785,1788,1793,1785,4925
|
|
20231218,113800,857665939,1788,1789,1789,1788,2263
|
|
20231218,113700,853619623,1789,1789,1803,1789,528
|
|
20231218,113600,852675017,1787,1799,1799,1787,8944
|
|
20231218,113500,836645218,1805,1805,1805,1805,200
|
|
20231218,113400,836284218,1805,1804,1805,1804,1731
|
|
20231218,113300,833159962,1804,1804,1804,1804,180
|
|
20231218,113200,832835242,1804,1804,1804,1804,3
|
|
20231218,113100,832829830,1804,1804,1804,1796,13239
|
|
20231218,113000,808979750,1805,1818,1818,1805,9129
|
|
20231218,112900,792485960,1807,1807,1807,1807,0
|
|
20231218,112800,792485960,1807,1807,1807,1807,0
|
|
20231218,112700,792485960,1807,1807,1807,1807,0
|
|
20231218,112600,792485960,1807,1807,1807,1807,1
|
|
20231218,112500,792484153,1818,1818,1818,1818,1
|
|
20231218,112400,792482335,1806,1809,1809,1806,750
|
|
20231218,112300,791126736,1809,1812,1812,1809,366
|
|
20231218,112200,790464456,1809,1809,1809,1809,0
|
|
20231218,112100,790464456,1809,1809,1809,1809,0
|
|
20231218,112000,790464456,1809,1809,1809,1809,0
|
|
20231218,111900,790464456,1809,1809,1809,1809,0
|
|
20231218,111800,790464456,1809,1809,1809,1809,0
|
|
20231218,111700,790464456,1809,1809,1809,1809,0
|
|
20231218,111600,790464456,1809,1809,1809,1809,893
|
|
20231218,111500,788849019,1809,1810,1810,1809,2000
|
|
20231218,111400,785229385,1810,1813,1813,1810,1000
|
|
20231218,111300,783417954,1811,1811,1811,1811,16
|
|
20231218,111200,783388978,1811,1817,1817,1811,6000
|
|
20231218,111100,772515544,1814,1814,1814,1814,0
|
|
20231218,111000,772515544,1814,1814,1814,1814,0
|
|
20231218,110900,772515544,1814,1814,1814,1814,0
|
|
20231218,110800,772515544,1814,1814,1814,1814,1
|
|
20231218,110700,772513730,1813,1814,1814,1813,95
|
|
20231218,110600,772341494,1813,1815,1815,1813,70
|
|
20231218,110500,772214509,1817,1817,1817,1817,0
|
|
20231218,110400,772214509,1817,1817,1817,1817,0
|
|
20231218,110300,772214509,1817,1817,1817,1816,405
|
|
20231218,110200,771478649,1817,1817,1817,1817,30
|
|
20231218,110100,771424139,1817,1817,1817,1817,0
|
|
20231218,110000,771424139,1817,1817,1817,1817,1066
|
|
20231218,105900,769487217,1817,1817,1817,1817,1
|
|
20231218,105800,769485400,1817,1817,1817,1817,55
|
|
20231218,105700,769385465,1817,1816,1817,1816,1342
|
|
20231218,105600,766947185,1811,1815,1816,1811,54
|
|
20231218,105500,766849144,1815,1816,1816,1815,153
|
|
20231218,105400,766571443,1816,1812,1816,1811,1011
|
|
20231218,105300,764737099,1816,1813,1816,1813,504
|
|
20231218,105200,763823338,1817,1817,1817,1817,53
|
|
20231218,105100,763727037,1819,1819,1819,1819,348
|
|
20231218,105000,763094025,1819,1819,1820,1819,324
|
|
20231218,104900,762504596,1820,1821,1821,1820,532
|
|
20231218,104800,761536334,1820,1808,1820,1806,716
|
|
20231218,104700,760234959,1821,1812,1823,1812,1083
|
|
20231218,104600,758264227,1809,1809,1809,1809,7
|
|
20231218,104500,758251564,1809,1809,1809,1809,0
|
|
20231218,104400,758251564,1809,1809,1809,1808,75
|
|
20231218,104300,758115908,1809,1812,1812,1809,2867
|
|
20231218,104200,752926260,1812,1821,1821,1812,10800
|
|
20231218,104100,733290058,1824,1824,1824,1824,10
|
|
20231218,104000,733271818,1825,1825,1825,1825,1
|
|
20231218,103900,733269993,1825,1825,1825,1825,19
|
|
20231218,103800,733235318,1824,1819,1824,1819,2326
|
|
20231218,103700,728998186,1819,1819,1819,1819,57
|
|
20231218,103600,728894503,1819,1818,1819,1818,37
|
|
20231218,103500,728827210,1819,1819,1819,1819,213
|
|
20231218,103400,728439763,1819,1817,1819,1815,1085
|
|
20231218,103300,726467772,1817,1815,1817,1813,1081
|
|
20231218,103200,724505140,1814,1813,1814,1813,3510
|
|
20231218,103100,718138500,1812,1812,1812,1812,225
|
|
20231218,103000,717730800,1811,1810,1811,1810,1666
|
|
20231218,102900,714714235,1810,1809,1810,1809,1011
|
|
20231218,102800,712884357,1807,1810,1810,1807,5105
|
|
20231218,102700,703659451,1812,1812,1812,1812,102
|
|
20231218,102600,703474627,1812,1812,1812,1812,271
|
|
20231218,102500,702983575,1810,1806,1810,1805,1467
|
|
20231218,102400,700333238,1806,1799,1806,1799,3215
|
|
20231218,102300,694528368,1799,1806,1809,1799,19091
|
|
20231218,102200,660060946,1806,1791,1806,1791,2110
|
|
20231218,102100,656260303,1791,1791,1791,1791,1180
|
|
20231218,102000,654146923,1791,1791,1791,1781,4349
|
|
20231218,101900,646395676,1791,1782,1791,1782,59
|
|
20231218,101800,646290088,1798,1790,1798,1777,3833
|
|
20231218,101700,639470164,1777,1777,1777,1775,1361
|
|
20231218,101600,637052218,1777,1778,1785,1776,649
|
|
20231218,101500,635897839,1785,1799,1799,1775,14225
|
|
20231218,101400,610410115,1799,1806,1807,1799,7983
|
|
20231218,101300,596027623,1806,1802,1809,1802,12829
|
|
20231218,101200,572827964,1791,1805,1805,1791,9167
|
|
20231218,101100,556339787,1791,1791,1791,1791,0
|
|
20231218,101000,556339787,1791,1797,1797,1791,8038
|
|
20231218,100900,541914888,1796,1809,1810,1796,30234
|
|
20231218,100800,487436824,1809,1814,1816,1809,4986
|
|
20231218,100700,478403743,1815,1811,1817,1811,1302
|
|
20231218,100600,476039957,1815,1816,1817,1811,891
|
|
20231218,100500,474422829,1821,1814,1821,1814,2510
|
|
20231218,100400,469867369,1810,1814,1815,1810,5357
|
|
20231218,100300,460164738,1815,1821,1829,1808,6643
|
|
20231218,100200,448087654,1820,1827,1832,1820,3241
|
|
20231218,100100,442169646,1833,1834,1835,1824,4325
|
|
20231218,100000,434267891,1834,1813,1836,1811,4016
|
|
20231218,095900,426919676,1810,1830,1830,1802,22893
|
|
20231218,095800,385153838,1828,1839,1839,1828,4205
|
|
20231218,095700,377450766,1834,1845,1845,1834,14428
|
|
20231218,095600,350889782,1845,1846,1851,1845,4706
|
|
20231218,095500,342206604,1850,1858,1860,1850,1951
|
|
20231218,095400,338580364,1860,1850,1861,1850,588
|
|
20231218,095300,337491614,1850,1844,1864,1844,6864
|
|
20231218,095200,324750632,1854,1868,1868,1850,6435
|
|
20231218,095100,312792356,1869,1853,1870,1853,7739
|
|
20231218,095000,298353839,1842,1862,1862,1841,7177
|
|
20231218,094900,285082855,1838,1871,1871,1838,14472
|
|
20231218,094800,258249642,1878,1883,1883,1878,5180
|
|
20231218,094700,248502528,1889,1883,1889,1883,757
|
|
20231218,094600,247077091,1883,1893,1894,1883,12563
|
|
20231218,094500,223338468,1893,1895,1898,1893,6608
|
|
20231218,094400,210824718,1896,1899,1899,1896,1522
|
|
20231218,094300,207937337,1907,1907,1907,1907,648
|
|
20231218,094200,206701601,1895,1896,1896,1895,1949
|
|
20231218,094100,203007890,1894,1919,1919,1891,12711
|
|
20231218,094000,178745997,1919,1921,1921,1919,4492
|
|
20231218,093900,170117625,1921,1925,1931,1921,15973
|
|
20231218,093800,139417474,1925,1930,1930,1925,4674
|
|
20231218,093700,130409155,1930,1930,1930,1930,0
|
|
20231218,093600,130409155,1930,1929,1930,1929,2327
|
|
20231218,093500,125919414,1929,1922,1929,1922,504
|
|
20231218,093400,124950705,1921,1921,1921,1921,0
|
|
20231218,093300,124950705,1921,1921,1923,1921,2731
|
|
20231218,093200,119704174,1921,1923,1923,1921,504
|
|
20231218,093100,118735903,1924,1930,1930,1924,3654
|
|
20231218,093000,111688439,1929,1929,1930,1929,406
|
|
20231218,092900,110905264,1929,1930,1930,1929,712
|
|
20231218,092800,109531253,1929,1933,1933,1929,2230
|
|
20231218,092700,105223674,1934,1936,1936,1934,2373
|
|
20231218,092600,100633652,1945,1934,1945,1934,4
|
|
20231218,092500,100625905,1934,1935,1935,1934,1166
|
|
20231218,092400,98370361,1949,1934,1949,1933,250
|
|
20231218,092300,97886211,1934,1932,1935,1932,2103
|
|
20231218,092200,93819598,1932,1932,1932,1931,1867
|
|
20231218,092100,90213725,1950,1960,1960,1950,10583
|
|
20231218,092000,69524636,1964,1965,1965,1964,721
|
|
20231218,091900,68108582,1965,1967,1967,1965,1415
|
|
20231218,091800,65327407,1970,1972,1972,1970,419
|
|
20231218,091700,64501867,1971,1971,1971,1971,0
|
|
20231218,091600,64501867,1971,1977,1977,1971,102
|
|
20231218,091500,64300723,1977,1979,1979,1977,4136
|
|
20231218,091400,56122559,1979,1982,1989,1979,3915
|
|
20231218,091300,48367274,1981,1982,1982,1981,4
|
|
20231218,091200,48359349,1981,1986,1986,1981,709
|
|
20231218,091100,46952315,1989,1989,1989,1989,710
|
|
20231218,091000,45540125,1989,1988,1989,1988,200
|
|
20231218,090900,45142405,1990,1990,1990,1990,0
|
|
20231218,090800,45142405,1990,1990,1990,1990,1500
|
|
20231218,090700,42157405,1980,1980,1980,1980,663
|
|
20231218,090600,40844665,1996,1997,1997,1996,1300
|
|
20231218,090500,38249665,1997,1997,1997,1997,2010
|
|
20231218,090400,34235695,1997,1979,1997,1979,51
|
|
20231218,090300,34133897,1979,1992,1993,1979,5737
|
|
20231218,090200,22760877,1992,1992,1992,1992,1000
|
|
20231218,090100,20768877,1992,1984,1993,1977,5319
|
|
20231218,090000,10234379,1984,1989,1989,1984,5146
|