598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,185500,526740865,1842,1842,1842,1842,4630
|
|
20231219,185400,526740865,1842,1842,1842,1842,0
|
|
20231219,185300,526740865,1842,1842,1842,1842,0
|
|
20231219,185200,526740865,1842,1842,1842,1842,0
|
|
20231219,185100,526740865,1842,1842,1842,1842,0
|
|
20231219,185000,526740865,1842,1842,1842,1842,0
|
|
20231219,184900,526740865,1842,1842,1842,1842,0
|
|
20231219,184800,526740865,1842,1842,1842,1842,0
|
|
20231219,184700,526740865,1842,1842,1842,1842,0
|
|
20231219,184600,526740865,1842,1842,1842,1842,0
|
|
20231219,184500,526740865,1842,1842,1842,1842,0
|
|
20231219,184400,526740865,1842,1842,1842,1842,0
|
|
20231219,184300,526740865,1842,1842,1842,1842,0
|
|
20231219,184200,526740865,1842,1842,1842,1842,0
|
|
20231219,184100,526740865,1842,1842,1842,1842,0
|
|
20231219,184000,526740865,1842,1842,1842,1842,0
|
|
20231219,183900,526740865,1842,1842,1842,1842,0
|
|
20231219,183800,526740865,1842,1842,1842,1842,0
|
|
20231219,183700,526740865,1842,1842,1842,1842,0
|
|
20231219,183600,526740865,1842,1842,1842,1842,0
|
|
20231219,183500,526740865,1842,1842,1842,1842,0
|
|
20231219,183400,526740865,1842,1842,1842,1842,0
|
|
20231219,183300,526740865,1842,1842,1842,1842,0
|
|
20231219,183200,526740865,1842,1842,1842,1842,0
|
|
20231219,183100,526740865,1842,1842,1842,1842,0
|
|
20231219,183000,526740865,1842,1842,1842,1842,0
|
|
20231219,182900,526740865,1842,1842,1842,1842,0
|
|
20231219,182800,526740865,1842,1842,1842,1842,0
|
|
20231219,182700,526740865,1842,1842,1842,1842,0
|
|
20231219,182600,526740865,1842,1842,1842,1842,0
|
|
20231219,182500,526740865,1842,1842,1842,1842,4630
|
|
20231219,182400,526740865,1842,1842,1842,1842,0
|
|
20231219,182300,526740865,1842,1842,1842,1842,0
|
|
20231219,182200,526740865,1842,1842,1842,1842,0
|
|
20231219,182100,526740865,1842,1842,1842,1842,0
|
|
20231219,182000,526740865,1842,1842,1842,1842,0
|
|
20231219,181900,526740865,1842,1842,1842,1842,0
|
|
20231219,181800,526740865,1842,1842,1842,1842,0
|
|
20231219,181700,526740865,1842,1842,1842,1842,0
|
|
20231219,181600,526740865,1842,1842,1842,1842,0
|
|
20231219,181500,526740865,1842,1842,1842,1842,0
|
|
20231219,181400,526740865,1842,1842,1842,1842,0
|
|
20231219,181300,526740865,1842,1842,1842,1842,0
|
|
20231219,181200,526740865,1842,1842,1842,1842,0
|
|
20231219,181100,526740865,1842,1842,1842,1842,0
|
|
20231219,181000,526740865,1842,1842,1842,1842,0
|
|
20231219,180900,526740865,1842,1842,1842,1842,0
|
|
20231219,180800,526740865,1842,1842,1842,1842,0
|
|
20231219,180700,526740865,1842,1842,1842,1842,0
|
|
20231219,180600,526740865,1842,1842,1842,1842,0
|
|
20231219,180500,526740865,1842,1842,1842,1842,0
|
|
20231219,180400,526740865,1842,1842,1842,1842,0
|
|
20231219,180300,526740865,1842,1842,1842,1842,0
|
|
20231219,180200,526740865,1842,1842,1842,1842,0
|
|
20231219,180100,526740865,1842,1842,1842,1842,0
|
|
20231219,180000,526740865,1842,1842,1842,1842,0
|
|
20231219,175900,526740865,1842,1842,1842,1842,0
|
|
20231219,175800,526740865,1842,1842,1842,1842,0
|
|
20231219,175700,526740865,1842,1842,1842,1842,0
|
|
20231219,175600,526740865,1842,1842,1842,1842,0
|
|
20231219,175500,526740865,1842,1842,1842,1842,4630
|
|
20231219,175400,526740865,1842,1842,1842,1842,0
|
|
20231219,175300,526740865,1842,1842,1842,1842,0
|
|
20231219,175200,526740865,1842,1842,1842,1842,0
|
|
20231219,175100,526740865,1842,1842,1842,1842,0
|
|
20231219,175000,526740865,1842,1842,1842,1842,0
|
|
20231219,174900,526740865,1842,1842,1842,1842,0
|
|
20231219,174800,526740865,1842,1842,1842,1842,0
|
|
20231219,174700,526740865,1842,1842,1842,1842,0
|
|
20231219,174600,526740865,1842,1842,1842,1842,0
|
|
20231219,174500,526740865,1842,1842,1842,1842,0
|
|
20231219,174400,526740865,1842,1842,1842,1842,0
|
|
20231219,174300,526740865,1842,1842,1842,1842,0
|
|
20231219,174200,526740865,1842,1842,1842,1842,0
|
|
20231219,174100,526740865,1842,1842,1842,1842,0
|
|
20231219,174000,526740865,1842,1842,1842,1842,0
|
|
20231219,173900,526740865,1842,1842,1842,1842,0
|
|
20231219,173800,526740865,1842,1842,1842,1842,0
|
|
20231219,173700,526740865,1842,1842,1842,1842,0
|
|
20231219,173600,526740865,1842,1842,1842,1842,0
|
|
20231219,173500,526740865,1842,1842,1842,1842,0
|
|
20231219,173400,526740865,1842,1842,1842,1842,0
|
|
20231219,173300,526740865,1842,1842,1842,1842,0
|
|
20231219,173200,526740865,1842,1842,1842,1842,0
|
|
20231219,173100,526740865,1842,1842,1842,1842,0
|
|
20231219,173000,526740865,1842,1842,1842,1842,0
|
|
20231219,172900,526740865,1842,1842,1842,1842,0
|
|
20231219,172800,526740865,1842,1842,1842,1842,0
|
|
20231219,172700,526740865,1842,1842,1842,1842,0
|
|
20231219,172600,526740865,1842,1842,1842,1842,0
|
|
20231219,172500,526740865,1842,1842,1842,1842,4630
|
|
20231219,172400,526740865,1842,1842,1842,1842,0
|
|
20231219,172300,526740865,1842,1842,1842,1842,0
|
|
20231219,172200,526740865,1842,1842,1842,1842,0
|
|
20231219,172100,526740865,1842,1842,1842,1842,0
|
|
20231219,172000,526740865,1842,1842,1842,1842,0
|
|
20231219,171900,526740865,1842,1842,1842,1842,0
|
|
20231219,171800,526740865,1842,1842,1842,1842,0
|
|
20231219,171700,526740865,1842,1842,1842,1842,0
|
|
20231219,171600,526740865,1842,1842,1842,1842,0
|
|
20231219,171500,526740865,1842,1842,1842,1842,0
|
|
20231219,171400,526740865,1842,1842,1842,1842,0
|
|
20231219,171300,526740865,1842,1842,1842,1842,0
|
|
20231219,171200,526740865,1842,1842,1842,1842,0
|
|
20231219,171100,526740865,1842,1842,1842,1842,0
|
|
20231219,171000,526740865,1842,1842,1842,1842,0
|
|
20231219,170900,526740865,1842,1842,1842,1842,0
|
|
20231219,170800,526740865,1842,1842,1842,1842,0
|
|
20231219,170700,526740865,1842,1842,1842,1842,0
|
|
20231219,170600,526740865,1842,1842,1842,1842,0
|
|
20231219,170500,526740865,1842,1842,1842,1842,0
|
|
20231219,170400,526740865,1842,1842,1842,1842,0
|
|
20231219,170300,526740865,1842,1842,1842,1842,0
|
|
20231219,170200,526740865,1842,1842,1842,1842,0
|
|
20231219,170100,526740865,1842,1842,1842,1842,0
|
|
20231219,170000,526740865,1842,1842,1842,1842,0
|
|
20231219,165900,526740865,1842,1842,1842,1842,0
|
|
20231219,165800,526740865,1842,1842,1842,1842,0
|
|
20231219,165700,526740865,1842,1842,1842,1842,0
|
|
20231219,165600,526740865,1842,1842,1842,1842,0
|
|
20231219,165500,526740865,1842,1842,1842,1842,4630
|
|
20231219,165400,526740865,1842,1842,1842,1842,0
|
|
20231219,165300,526740865,1842,1842,1842,1842,0
|
|
20231219,165200,526740865,1842,1842,1842,1842,0
|
|
20231219,165100,526740865,1842,1842,1842,1842,0
|
|
20231219,165000,526740865,1842,1842,1842,1842,0
|
|
20231219,164900,526740865,1842,1842,1842,1842,0
|
|
20231219,164800,526740865,1842,1842,1842,1842,0
|
|
20231219,164700,526740865,1842,1842,1842,1842,0
|
|
20231219,164600,526740865,1842,1842,1842,1842,0
|
|
20231219,164500,526740865,1842,1842,1842,1842,0
|
|
20231219,164400,526740865,1842,1842,1842,1842,0
|
|
20231219,164300,526740865,1842,1842,1842,1842,0
|
|
20231219,164200,526740865,1842,1842,1842,1842,0
|
|
20231219,164100,526740865,1842,1842,1842,1842,0
|
|
20231219,164000,526740865,1842,1842,1842,1842,0
|
|
20231219,163900,526740865,1842,1842,1842,1842,0
|
|
20231219,163800,526740865,1842,1842,1842,1842,0
|
|
20231219,163700,526740865,1842,1842,1842,1842,0
|
|
20231219,163600,526740865,1842,1842,1842,1842,0
|
|
20231219,163500,526740865,1842,1842,1842,1842,0
|
|
20231219,163400,526740865,1842,1842,1842,1842,0
|
|
20231219,163300,526740865,1842,1842,1842,1842,0
|
|
20231219,163200,526740865,1842,1842,1842,1842,0
|
|
20231219,163100,526740865,1842,1842,1842,1842,0
|
|
20231219,163000,526740865,1842,1842,1842,1842,0
|
|
20231219,162900,526740865,1842,1842,1842,1842,0
|
|
20231219,162800,526740865,1842,1842,1842,1842,0
|
|
20231219,162700,526740865,1842,1842,1842,1842,0
|
|
20231219,162600,526740865,1842,1842,1842,1842,0
|
|
20231219,162500,526740865,1842,1842,1842,1842,4630
|
|
20231219,162400,526740865,1842,1842,1842,1842,0
|
|
20231219,162300,526740865,1842,1842,1842,1842,0
|
|
20231219,162200,526740865,1842,1842,1842,1842,0
|
|
20231219,162100,526740865,1842,1842,1842,1842,0
|
|
20231219,162000,526740865,1842,1842,1842,1842,0
|
|
20231219,161900,526740865,1842,1842,1842,1842,0
|
|
20231219,161800,526740865,1842,1842,1842,1842,0
|
|
20231219,161700,526740865,1842,1842,1842,1842,0
|
|
20231219,161600,526740865,1842,1842,1842,1842,0
|
|
20231219,161500,526740865,1842,1842,1842,1842,0
|
|
20231219,161400,526740865,1842,1842,1842,1842,0
|
|
20231219,161300,526740865,1842,1842,1842,1842,0
|
|
20231219,161200,526740865,1842,1842,1842,1842,0
|
|
20231219,161100,526740865,1842,1842,1842,1842,0
|
|
20231219,161000,526740865,1842,1842,1842,1842,0
|
|
20231219,160900,526740865,1842,1842,1842,1842,0
|
|
20231219,160800,526740865,1842,1842,1842,1842,0
|
|
20231219,160700,526740865,1842,1842,1842,1842,0
|
|
20231219,160600,526740865,1842,1842,1842,1842,0
|
|
20231219,160500,526740865,1842,1842,1842,1842,0
|
|
20231219,160400,526740865,1842,1842,1842,1842,0
|
|
20231219,160300,526740865,1842,1842,1842,1842,0
|
|
20231219,160200,526740865,1842,1842,1842,1842,0
|
|
20231219,160100,526740865,1842,1842,1842,1842,0
|
|
20231219,160000,526740865,1842,1842,1842,1842,0
|
|
20231219,155900,526740865,1842,1842,1842,1842,0
|
|
20231219,155800,526740865,1842,1842,1842,1842,0
|
|
20231219,155700,526740865,1842,1842,1842,1842,0
|
|
20231219,155600,526740865,1842,1842,1842,1842,0
|
|
20231219,155500,526740865,1842,1842,1842,1842,4630
|
|
20231219,155400,526740865,1842,1842,1842,1842,0
|
|
20231219,155300,526740865,1842,1842,1842,1842,0
|
|
20231219,155200,526740865,1842,1842,1842,1842,0
|
|
20231219,155100,526740865,1842,1842,1842,1842,0
|
|
20231219,155000,526740865,1842,1842,1842,1842,0
|
|
20231219,154900,526740865,1842,1842,1842,1842,0
|
|
20231219,154800,526740865,1842,1842,1842,1842,0
|
|
20231219,154700,526740865,1842,1842,1842,1842,0
|
|
20231219,154600,526740865,1842,1842,1842,1842,0
|
|
20231219,154500,526740865,1842,1842,1842,1842,0
|
|
20231219,154400,526740865,1842,1842,1842,1842,0
|
|
20231219,154300,526740865,1842,1842,1842,1842,0
|
|
20231219,154200,526740865,1842,1842,1842,1842,0
|
|
20231219,154100,526740865,1842,1842,1842,1842,0
|
|
20231219,154000,526740865,1842,1842,1842,1842,0
|
|
20231219,153900,526740865,1842,1842,1842,1842,0
|
|
20231219,153800,526740865,1842,1842,1842,1842,0
|
|
20231219,153700,526740865,1842,1842,1842,1842,0
|
|
20231219,153600,526740865,1842,1842,1842,1842,0
|
|
20231219,153500,526740865,1842,1842,1842,1842,0
|
|
20231219,153400,526740865,1842,1842,1842,1842,0
|
|
20231219,153300,526740865,1842,1842,1842,1842,0
|
|
20231219,153200,526740865,1842,1842,1842,1842,0
|
|
20231219,153100,526740865,1842,1842,1842,1842,0
|
|
20231219,153000,526740865,1842,1842,1842,1842,4630
|
|
20231219,152900,518212405,1842,1842,1842,1842,0
|
|
20231219,152800,518212405,1842,1842,1842,1842,0
|
|
20231219,152700,518212405,1842,1842,1842,1842,0
|
|
20231219,152600,518212405,1842,1842,1842,1842,0
|
|
20231219,152500,518212405,1842,1842,1842,1842,0
|
|
20231219,152400,518212405,1842,1842,1842,1842,0
|
|
20231219,152300,518212405,1842,1842,1842,1842,0
|
|
20231219,152200,518212405,1842,1842,1842,1842,0
|
|
20231219,152100,518212405,1842,1842,1842,1842,0
|
|
20231219,152000,518212405,1842,1842,1842,1842,0
|
|
20231219,151900,518212405,1842,1842,1842,1842,500
|
|
20231219,151800,517291405,1843,1843,1843,1836,1173
|
|
20231219,151700,515130140,1843,1843,1843,1843,0
|
|
20231219,151600,515130140,1843,1843,1843,1843,1
|
|
20231219,151500,515128297,1836,1836,1836,1836,0
|
|
20231219,151400,515128297,1836,1836,1836,1836,0
|
|
20231219,151300,515128297,1836,1836,1836,1836,100
|
|
20231219,151200,514944697,1836,1835,1836,1835,108
|
|
20231219,151100,514746509,1835,1835,1835,1835,0
|
|
20231219,151000,514746509,1835,1835,1835,1835,0
|
|
20231219,150900,514746509,1835,1841,1843,1835,2923
|
|
20231219,150800,509369266,1841,1842,1842,1841,5574
|
|
20231219,150700,499107531,1845,1845,1845,1845,0
|
|
20231219,150600,499107531,1845,1845,1845,1845,0
|
|
20231219,150500,499107531,1845,1845,1845,1845,0
|
|
20231219,150400,499107531,1845,1845,1845,1845,100
|
|
20231219,150300,498923031,1845,1845,1845,1845,27
|
|
20231219,150200,498873216,1848,1843,1848,1843,7484
|
|
20231219,150100,485072090,1840,1840,1840,1840,0
|
|
20231219,150000,485072090,1840,1840,1840,1840,0
|
|
20231219,145900,485072090,1840,1840,1840,1840,567
|
|
20231219,145800,484028810,1840,1840,1840,1840,0
|
|
20231219,145700,484028810,1840,1840,1840,1840,0
|
|
20231219,145600,484028810,1840,1840,1840,1840,2000
|
|
20231219,145500,480348810,1841,1841,1841,1841,12
|
|
20231219,145400,480326718,1841,1840,1841,1840,475
|
|
20231219,145300,479452644,1840,1840,1840,1840,0
|
|
20231219,145200,479452644,1840,1840,1840,1840,0
|
|
20231219,145100,479452644,1840,1840,1840,1840,590
|
|
20231219,145000,478367044,1840,1840,1840,1840,1
|
|
20231219,144900,478365204,1830,1830,1830,1830,0
|
|
20231219,144800,478365204,1830,1830,1830,1830,0
|
|
20231219,144700,478365204,1830,1830,1830,1830,0
|
|
20231219,144600,478365204,1830,1830,1830,1830,1
|
|
20231219,144500,478363374,1831,1831,1831,1831,600
|
|
20231219,144400,477264774,1840,1840,1840,1840,0
|
|
20231219,144300,477264774,1840,1840,1840,1840,2
|
|
20231219,144200,477261094,1840,1840,1840,1840,0
|
|
20231219,144100,477261094,1840,1840,1840,1840,0
|
|
20231219,144000,477261094,1840,1840,1840,1840,0
|
|
20231219,143900,477261094,1840,1840,1840,1840,5
|
|
20231219,143800,477251894,1840,1840,1840,1840,5
|
|
20231219,143700,477242694,1839,1839,1839,1839,1635
|
|
20231219,143600,474235929,1831,1831,1831,1831,650
|
|
20231219,143500,473045779,1831,1832,1832,1831,3203
|
|
20231219,143400,467179053,1841,1841,1841,1841,0
|
|
20231219,143300,467179053,1841,1841,1841,1841,0
|
|
20231219,143200,467179053,1841,1841,1841,1841,0
|
|
20231219,143100,467179053,1841,1841,1841,1841,0
|
|
20231219,143000,467179053,1841,1841,1841,1841,0
|
|
20231219,142900,467179053,1841,1841,1841,1841,0
|
|
20231219,142800,467179053,1841,1841,1841,1841,0
|
|
20231219,142700,467179053,1841,1841,1841,1841,0
|
|
20231219,142600,467179053,1841,1841,1841,1841,0
|
|
20231219,142500,467179053,1841,1841,1841,1841,0
|
|
20231219,142400,467179053,1841,1841,1841,1834,21
|
|
20231219,142300,467140399,1842,1842,1842,1842,0
|
|
20231219,142200,467140399,1842,1840,1842,1840,2704
|
|
20231219,142100,462161923,1843,1843,1843,1843,0
|
|
20231219,142000,462161923,1843,1843,1843,1843,0
|
|
20231219,141900,462161923,1843,1843,1843,1843,0
|
|
20231219,141800,462161923,1843,1843,1843,1843,0
|
|
20231219,141700,462161923,1843,1843,1843,1843,0
|
|
20231219,141600,462161923,1843,1843,1843,1843,0
|
|
20231219,141500,462161923,1843,1840,1843,1840,32
|
|
20231219,141400,462103040,1840,1841,1841,1840,13059
|
|
20231219,141300,438063334,1844,1844,1844,1844,0
|
|
20231219,141200,438063334,1844,1842,1844,1841,6445
|
|
20231219,141100,426196086,1843,1845,1845,1843,82
|
|
20231219,141000,426044812,1843,1845,1845,1843,781
|
|
20231219,140900,424604774,1845,1844,1845,1844,2418
|
|
20231219,140800,420144463,1845,1845,1845,1845,83
|
|
20231219,140700,419991328,1843,1845,1845,1843,367
|
|
20231219,140600,419314653,1845,1845,1845,1845,4000
|
|
20231219,140500,411934653,1848,1845,1848,1845,11
|
|
20231219,140400,411914352,1845,1845,1845,1845,2991
|
|
20231219,140300,406395957,1845,1845,1845,1845,10
|
|
20231219,140200,406377507,1850,1850,1850,1850,0
|
|
20231219,140100,406377507,1850,1848,1850,1848,10075
|
|
20231219,140000,387742757,1845,1845,1845,1845,2000
|
|
20231219,135900,384052757,1840,1840,1847,1840,7087
|
|
20231219,135800,371005677,1840,1835,1840,1835,497
|
|
20231219,135700,370093677,1835,1839,1839,1835,2025
|
|
20231219,135600,366369721,1838,1838,1839,1838,1005
|
|
20231219,135500,364522526,1835,1838,1838,1835,1500
|
|
20231219,135400,361767026,1835,1838,1838,1835,169
|
|
20231219,135300,361456896,1835,1835,1835,1835,0
|
|
20231219,135200,361456896,1835,1835,1835,1835,1086
|
|
20231219,135100,359464086,1835,1834,1835,1834,4200
|
|
20231219,135000,351757634,1834,1834,1834,1834,0
|
|
20231219,134900,351757634,1834,1834,1834,1834,0
|
|
20231219,134800,351757634,1834,1834,1834,1834,0
|
|
20231219,134700,351757634,1834,1834,1834,1834,0
|
|
20231219,134600,351757634,1834,1830,1834,1830,1001
|
|
20231219,134500,349925800,1829,1829,1829,1829,1
|
|
20231219,134400,349923971,1835,1835,1835,1835,0
|
|
20231219,134300,349923971,1835,1835,1835,1835,1
|
|
20231219,134200,349922136,1830,1830,1830,1830,0
|
|
20231219,134100,349922136,1830,1830,1830,1830,0
|
|
20231219,134000,349922136,1830,1830,1830,1830,0
|
|
20231219,133900,349922136,1830,1830,1830,1830,821
|
|
20231219,133800,348419706,1830,1830,1830,1830,68
|
|
20231219,133700,348295266,1830,1828,1830,1828,980
|
|
20231219,133600,346503690,1830,1830,1830,1830,43
|
|
20231219,133500,346425000,1828,1828,1828,1828,0
|
|
20231219,133400,346425000,1828,1828,1828,1828,3000
|
|
20231219,133300,340941000,1829,1830,1830,1829,3666
|
|
20231219,133200,334234219,1830,1830,1830,1830,0
|
|
20231219,133100,334234219,1830,1830,1830,1830,3033
|
|
20231219,133000,328683829,1830,1832,1832,1830,7998
|
|
20231219,132900,314046105,1838,1838,1838,1838,0
|
|
20231219,132800,314046105,1838,1838,1838,1838,0
|
|
20231219,132700,314046105,1838,1838,1838,1838,0
|
|
20231219,132600,314046105,1838,1838,1838,1838,0
|
|
20231219,132500,314046105,1838,1838,1838,1838,0
|
|
20231219,132400,314046105,1838,1835,1838,1835,1273
|
|
20231219,132300,311707831,1831,1835,1835,1831,2579
|
|
20231219,132200,306977366,1835,1835,1835,1835,10
|
|
20231219,132100,306959016,1830,1830,1830,1830,1000
|
|
20231219,132000,305129016,1830,1830,1830,1830,300
|
|
20231219,131900,304580016,1835,1835,1835,1835,0
|
|
20231219,131800,304580016,1835,1835,1835,1835,0
|
|
20231219,131700,304580016,1835,1835,1835,1835,0
|
|
20231219,131600,304580016,1835,1835,1835,1835,0
|
|
20231219,131500,304580016,1835,1835,1835,1835,0
|
|
20231219,131400,304580016,1835,1835,1835,1835,0
|
|
20231219,131300,304580016,1835,1835,1835,1835,10
|
|
20231219,131200,304561666,1835,1835,1835,1835,1
|
|
20231219,131100,304559831,1830,1830,1830,1830,5
|
|
20231219,131000,304550681,1838,1838,1838,1838,0
|
|
20231219,130900,304550681,1838,1838,1838,1838,20
|
|
20231219,130800,304513921,1838,1834,1838,1834,1600
|
|
20231219,130700,301576159,1830,1830,1830,1830,1305
|
|
20231219,130600,299188009,1831,1831,1831,1831,60
|
|
20231219,130500,299078149,1831,1831,1831,1831,0
|
|
20231219,130400,299078149,1831,1833,1833,1831,2098
|
|
20231219,130300,295232535,1835,1835,1835,1835,42
|
|
20231219,130200,295155465,1834,1834,1834,1834,0
|
|
20231219,130100,295155465,1834,1834,1834,1834,0
|
|
20231219,130000,295155465,1834,1835,1835,1834,1042
|
|
20231219,125900,293244395,1835,1835,1835,1835,42
|
|
20231219,125800,293167325,1834,1835,1835,1834,3130
|
|
20231219,125700,287425775,1835,1835,1835,1835,66
|
|
20231219,125600,287304665,1835,1837,1837,1835,812
|
|
20231219,125500,285814529,1837,1837,1837,1837,42
|
|
20231219,125400,285737375,1835,1835,1835,1835,352
|
|
20231219,125300,285091455,1838,1838,1838,1838,0
|
|
20231219,125200,285091455,1838,1837,1838,1837,200
|
|
20231219,125100,284723875,1838,1838,1838,1838,0
|
|
20231219,125000,284723875,1838,1838,1838,1838,50
|
|
20231219,124900,284631975,1837,1837,1837,1837,0
|
|
20231219,124800,284631975,1837,1837,1837,1837,0
|
|
20231219,124700,284631975,1837,1837,1837,1837,0
|
|
20231219,124600,284631975,1837,1838,1838,1837,395
|
|
20231219,124500,283906141,1837,1833,1837,1833,1121
|
|
20231219,124400,281848110,1833,1833,1833,1833,20
|
|
20231219,124300,281811450,1833,1833,1833,1832,300
|
|
20231219,124200,281261562,1833,1831,1833,1831,260
|
|
20231219,124100,280784986,1830,1830,1830,1830,16
|
|
20231219,124000,280755706,1830,1830,1830,1830,38
|
|
20231219,123900,280686166,1830,1828,1830,1828,411
|
|
20231219,123800,279934082,1828,1830,1830,1828,649
|
|
20231219,123700,278746456,1830,1830,1830,1830,0
|
|
20231219,123600,278746456,1830,1830,1830,1830,0
|
|
20231219,123500,278746456,1830,1830,1830,1830,0
|
|
20231219,123400,278746456,1830,1830,1830,1830,0
|
|
20231219,123300,278746456,1830,1830,1830,1830,460
|
|
20231219,123200,277904656,1830,1830,1830,1830,1
|
|
20231219,123100,277902826,1828,1828,1828,1828,100
|
|
20231219,123000,277720026,1830,1830,1830,1830,5
|
|
20231219,122900,277710876,1830,1830,1830,1830,35
|
|
20231219,122800,277646826,1830,1830,1830,1830,194
|
|
20231219,122700,277291806,1830,1830,1830,1830,0
|
|
20231219,122600,277291806,1830,1830,1830,1830,368
|
|
20231219,122500,276618366,1830,1830,1830,1830,0
|
|
20231219,122400,276618366,1830,1830,1830,1830,210
|
|
20231219,122300,276234066,1830,1830,1830,1830,1
|
|
20231219,122200,276232236,1830,1830,1830,1830,286
|
|
20231219,122100,275708856,1838,1838,1838,1838,0
|
|
20231219,122000,275708856,1838,1838,1838,1838,3
|
|
20231219,121900,275703342,1833,1833,1833,1833,200
|
|
20231219,121800,275336742,1835,1835,1835,1835,0
|
|
20231219,121700,275336742,1835,1835,1835,1835,2216
|
|
20231219,121600,271270382,1839,1839,1839,1839,0
|
|
20231219,121500,271270382,1839,1839,1839,1839,0
|
|
20231219,121400,271270382,1839,1839,1839,1839,0
|
|
20231219,121300,271270382,1839,1839,1839,1839,0
|
|
20231219,121200,271270382,1839,1839,1839,1839,1
|
|
20231219,121100,271268543,1835,1835,1835,1835,0
|
|
20231219,121000,271268543,1835,1835,1835,1835,0
|
|
20231219,120900,271268543,1835,1835,1835,1835,2550
|
|
20231219,120800,266589293,1835,1835,1835,1835,0
|
|
20231219,120700,266589293,1835,1835,1835,1835,200
|
|
20231219,120600,266222293,1835,1835,1835,1835,0
|
|
20231219,120500,266222293,1835,1835,1835,1835,0
|
|
20231219,120400,266222293,1835,1835,1835,1835,0
|
|
20231219,120300,266222293,1835,1836,1836,1835,294
|
|
20231219,120200,265682694,1836,1836,1836,1836,2001
|
|
20231219,120100,262008858,1840,1840,1840,1840,0
|
|
20231219,120000,262008858,1840,1840,1840,1840,0
|
|
20231219,115900,262008858,1840,1840,1840,1840,501
|
|
20231219,115800,261087018,1851,1851,1851,1851,0
|
|
20231219,115700,261087018,1851,1851,1851,1851,1
|
|
20231219,115600,261085167,1852,1852,1852,1852,0
|
|
20231219,115500,261085167,1852,1852,1852,1852,0
|
|
20231219,115400,261085167,1852,1852,1852,1852,0
|
|
20231219,115300,261085167,1852,1852,1852,1852,0
|
|
20231219,115200,261085167,1852,1852,1852,1852,1
|
|
20231219,115100,261083315,1852,1852,1852,1852,0
|
|
20231219,115000,261083315,1852,1852,1852,1852,9
|
|
20231219,114900,261066647,1849,1849,1849,1849,0
|
|
20231219,114800,261066647,1849,1849,1849,1849,0
|
|
20231219,114700,261066647,1849,1850,1850,1849,11
|
|
20231219,114600,261046307,1850,1856,1856,1850,582
|
|
20231219,114500,259967702,1855,1855,1855,1855,918
|
|
20231219,114400,258264812,1854,1849,1855,1849,1597
|
|
20231219,114300,255308908,1848,1834,1848,1834,5549
|
|
20231219,114200,245090908,1834,1833,1834,1833,55
|
|
20231219,114100,244990076,1833,1833,1833,1833,1
|
|
20231219,114000,244988243,1833,1828,1833,1828,28
|
|
20231219,113900,244937049,1827,1827,1827,1827,0
|
|
20231219,113800,244937049,1827,1827,1827,1827,0
|
|
20231219,113700,244937049,1827,1827,1827,1827,0
|
|
20231219,113600,244937049,1827,1827,1827,1827,0
|
|
20231219,113500,244937049,1827,1827,1827,1827,1315
|
|
20231219,113400,242534544,1835,1835,1835,1835,1399
|
|
20231219,113300,239967379,1834,1834,1834,1834,1600
|
|
20231219,113200,237032979,1834,1834,1834,1834,0
|
|
20231219,113100,237032979,1834,1834,1834,1834,0
|
|
20231219,113000,237032979,1834,1834,1834,1834,0
|
|
20231219,112900,237032979,1834,1832,1834,1832,1093
|
|
20231219,112800,235029958,1830,1830,1830,1830,1000
|
|
20231219,112700,233199958,1826,1830,1830,1826,177
|
|
20231219,112600,232876140,1830,1830,1830,1830,413
|
|
20231219,112500,232120350,1830,1829,1830,1829,138
|
|
20231219,112400,231867863,1830,1830,1830,1830,2
|
|
20231219,112300,231864203,1832,1832,1832,1832,0
|
|
20231219,112200,231864203,1832,1832,1832,1832,0
|
|
20231219,112100,231864203,1832,1832,1832,1832,368
|
|
20231219,112000,231190027,1832,1832,1832,1832,432
|
|
20231219,111900,230398603,1833,1833,1833,1833,0
|
|
20231219,111800,230398603,1833,1833,1833,1833,0
|
|
20231219,111700,230398603,1833,1833,1833,1833,0
|
|
20231219,111600,230398603,1833,1833,1833,1833,0
|
|
20231219,111500,230398603,1833,1830,1833,1830,687
|
|
20231219,111400,229141285,1832,1832,1832,1832,0
|
|
20231219,111300,229141285,1832,1832,1832,1832,0
|
|
20231219,111200,229141285,1832,1825,1832,1825,94
|
|
20231219,111100,228969721,1833,1833,1833,1833,0
|
|
20231219,111000,228969721,1833,1833,1833,1833,0
|
|
20231219,110900,228969721,1833,1833,1833,1833,0
|
|
20231219,110800,228969721,1833,1833,1833,1833,233
|
|
20231219,110700,228542632,1833,1826,1833,1826,1988
|
|
20231219,110600,224908618,1827,1827,1827,1827,0
|
|
20231219,110500,224908618,1827,1825,1827,1825,255
|
|
20231219,110400,224443143,1825,1826,1826,1825,1547
|
|
20231219,110300,221619867,1828,1828,1828,1828,0
|
|
20231219,110200,221619867,1828,1828,1828,1828,0
|
|
20231219,110100,221619867,1828,1831,1831,1828,5504
|
|
20231219,110000,211546179,1831,1831,1831,1831,0
|
|
20231219,105900,211546179,1831,1831,1831,1831,0
|
|
20231219,105800,211546179,1831,1831,1831,1831,0
|
|
20231219,105700,211546179,1831,1832,1832,1831,1000
|
|
20231219,105600,209715025,1840,1840,1840,1840,0
|
|
20231219,105500,209715025,1840,1833,1840,1832,1009
|
|
20231219,105400,207866528,1832,1832,1832,1832,200
|
|
20231219,105300,207500128,1842,1842,1842,1842,0
|
|
20231219,105200,207500128,1842,1842,1842,1842,50
|
|
20231219,105100,207408028,1844,1842,1844,1842,50
|
|
20231219,105000,207315880,1848,1848,1848,1848,0
|
|
20231219,104900,207315880,1848,1848,1848,1848,0
|
|
20231219,104800,207315880,1848,1848,1848,1848,0
|
|
20231219,104700,207315880,1848,1848,1848,1848,0
|
|
20231219,104600,207315880,1848,1848,1848,1848,0
|
|
20231219,104500,207315880,1848,1848,1848,1848,0
|
|
20231219,104400,207315880,1848,1848,1848,1848,5
|
|
20231219,104300,207306640,1848,1849,1849,1831,138
|
|
20231219,104200,207053794,1830,1840,1840,1830,800
|
|
20231219,104100,205588261,1849,1849,1849,1849,1000
|
|
20231219,104000,203739261,1849,1849,1849,1849,1
|
|
20231219,103900,203737412,1840,1840,1840,1840,1020
|
|
20231219,103800,201860612,1840,1840,1840,1840,0
|
|
20231219,103700,201860612,1840,1841,1841,1840,1675
|
|
20231219,103600,198776953,1841,1841,1841,1841,955
|
|
20231219,103500,197018798,1850,1850,1850,1850,0
|
|
20231219,103400,197018798,1850,1848,1850,1848,200
|
|
20231219,103300,196648812,1850,1850,1850,1850,0
|
|
20231219,103200,196648812,1850,1841,1850,1841,77
|
|
20231219,103100,196506515,1850,1850,1850,1850,1
|
|
20231219,103000,196504665,1850,1850,1850,1850,0
|
|
20231219,102900,196504665,1850,1850,1850,1850,0
|
|
20231219,102800,196504665,1850,1850,1850,1850,0
|
|
20231219,102700,196504665,1850,1852,1852,1850,742
|
|
20231219,102600,195131587,1852,1852,1852,1852,579
|
|
20231219,102500,194059279,1854,1854,1854,1854,561
|
|
20231219,102400,193019185,1854,1854,1854,1854,289
|
|
20231219,102300,192483379,1855,1855,1855,1855,300
|
|
20231219,102200,191926879,1854,1860,1860,1854,2061
|
|
20231219,102100,188093665,1861,1853,1861,1853,2005
|
|
20231219,102000,184378360,1861,1853,1862,1853,1588
|
|
20231219,101900,181430719,1853,1844,1853,1844,5251
|
|
20231219,101800,171727628,1844,1842,1844,1842,197
|
|
20231219,101700,171364362,1834,1843,1843,1834,520
|
|
20231219,101600,170406030,1842,1837,1842,1837,4805
|
|
20231219,101500,161568373,1839,1839,1839,1839,0
|
|
20231219,101400,161568373,1839,1839,1839,1839,0
|
|
20231219,101300,161568373,1839,1838,1839,1820,2035
|
|
20231219,101200,157860896,1842,1842,1842,1842,0
|
|
20231219,101100,157860896,1842,1842,1842,1842,155
|
|
20231219,101000,157575386,1840,1833,1840,1833,7535
|
|
20231219,100900,143740526,1829,1827,1829,1827,1279
|
|
20231219,100800,141402223,1827,1827,1827,1827,1
|
|
20231219,100700,141400396,1826,1826,1826,1826,500
|
|
20231219,100600,140487396,1825,1825,1825,1825,71
|
|
20231219,100500,140357821,1820,1820,1820,1820,0
|
|
20231219,100400,140357821,1820,1820,1820,1820,0
|
|
20231219,100300,140357821,1820,1820,1820,1820,0
|
|
20231219,100200,140357821,1820,1820,1820,1820,0
|
|
20231219,100100,140357821,1820,1820,1820,1820,1022
|
|
20231219,100000,138497781,1820,1820,1820,1820,18
|
|
20231219,095900,138465021,1820,1820,1820,1820,0
|
|
20231219,095800,138465021,1820,1820,1820,1820,10
|
|
20231219,095700,138446821,1810,1810,1810,1810,0
|
|
20231219,095600,138446821,1810,1810,1810,1810,0
|
|
20231219,095500,138446821,1810,1810,1810,1810,210
|
|
20231219,095400,138066721,1820,1820,1820,1820,5
|
|
20231219,095300,138057621,1810,1810,1810,1810,1000
|
|
20231219,095200,136247621,1810,1811,1811,1810,1000
|
|
20231219,095100,134437348,1826,1826,1826,1826,0
|
|
20231219,095000,134437348,1826,1826,1826,1825,1294
|
|
20231219,094900,132074511,1814,1811,1814,1811,895
|
|
20231219,094800,130453477,1811,1811,1811,1811,710
|
|
20231219,094700,129167667,1811,1811,1811,1811,0
|
|
20231219,094600,129167667,1811,1814,1814,1811,1188
|
|
20231219,094500,127014735,1811,1815,1815,1811,1103
|
|
20231219,094400,125016356,1819,1819,1819,1819,0
|
|
20231219,094300,125016356,1819,1823,1823,1819,12212
|
|
20231219,094200,102765612,1823,1823,1826,1823,52
|
|
20231219,094100,102670666,1827,1827,1827,1827,0
|
|
20231219,094000,102670666,1827,1827,1827,1827,3
|
|
20231219,093900,102665185,1826,1822,1826,1822,357
|
|
20231219,093800,102014683,1819,1818,1819,1818,4
|
|
20231219,093700,102007408,1819,1819,1819,1819,0
|
|
20231219,093600,102007408,1819,1819,1819,1819,0
|
|
20231219,093500,102007408,1819,1819,1819,1819,1
|
|
20231219,093400,102005589,1818,1818,1818,1818,199
|
|
20231219,093300,101643807,1819,1819,1819,1819,0
|
|
20231219,093200,101643807,1819,1819,1819,1819,2
|
|
20231219,093100,101640169,1820,1821,1821,1820,2
|
|
20231219,093000,101636528,1822,1827,1827,1822,933
|
|
20231219,092900,99936587,1822,1822,1822,1822,0
|
|
20231219,092800,99936587,1822,1831,1831,1822,716
|
|
20231219,092700,98627025,1834,1832,1836,1831,531
|
|
20231219,092600,97654348,1832,1832,1832,1832,306
|
|
20231219,092500,97093756,1832,1833,1833,1832,1175
|
|
20231219,092400,94940891,1840,1840,1840,1840,0
|
|
20231219,092300,94940891,1840,1840,1840,1840,50
|
|
20231219,092200,94848891,1840,1840,1840,1840,0
|
|
20231219,092100,94848891,1840,1840,1840,1832,610
|
|
20231219,092000,93728036,1840,1840,1840,1840,100
|
|
20231219,091900,93544036,1844,1844,1845,1844,1813
|
|
20231219,091800,90200214,1844,1813,1844,1813,25042
|
|
20231219,091700,44637125,1813,1813,1813,1813,2913
|
|
20231219,091600,39355856,1812,1808,1812,1808,4619
|
|
20231219,091500,30995282,1808,1808,1808,1808,0
|
|
20231219,091400,30995282,1808,1808,1808,1808,1
|
|
20231219,091300,30993474,1801,1801,1801,1801,4206
|
|
20231219,091200,23418468,1801,1801,1801,1801,888
|
|
20231219,091100,21819180,1801,1803,1803,1801,3727
|
|
20231219,091000,15103653,1803,1804,1809,1803,802
|
|
20231219,090900,13655363,1810,1809,1810,1809,1180
|
|
20231219,090800,11520463,1809,1809,1809,1809,500
|
|
20231219,090700,10615963,1810,1810,1810,1810,10
|
|
20231219,090600,10597863,1812,1812,1812,1812,0
|
|
20231219,090500,10597863,1812,1812,1812,1812,10
|
|
20231219,090400,10579743,1813,1813,1813,1813,47
|
|
20231219,090300,10494532,1814,1816,1816,1802,1487
|
|
20231219,090200,7813460,1802,1807,1807,1801,797
|
|
20231219,090100,6374111,1819,1820,1820,1819,774
|
|
20231219,090000,4965705,1809,1809,1809,1809,2745
|