598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,185500,782629320,1850,1850,1850,1850,14487
|
|
20231220,185400,782629320,1850,1850,1850,1850,0
|
|
20231220,185300,782629320,1850,1850,1850,1850,0
|
|
20231220,185200,782629320,1850,1850,1850,1850,0
|
|
20231220,185100,782629320,1850,1850,1850,1850,0
|
|
20231220,185000,782629320,1850,1850,1850,1850,0
|
|
20231220,184900,782629320,1850,1850,1850,1850,0
|
|
20231220,184800,782629320,1850,1850,1850,1850,0
|
|
20231220,184700,782629320,1850,1850,1850,1850,0
|
|
20231220,184600,782629320,1850,1850,1850,1850,0
|
|
20231220,184500,782629320,1850,1850,1850,1850,0
|
|
20231220,184400,782629320,1850,1850,1850,1850,0
|
|
20231220,184300,782629320,1850,1850,1850,1850,0
|
|
20231220,184200,782629320,1850,1850,1850,1850,0
|
|
20231220,184100,782629320,1850,1850,1850,1850,0
|
|
20231220,184000,782629320,1850,1850,1850,1850,0
|
|
20231220,183900,782629320,1850,1850,1850,1850,0
|
|
20231220,183800,782629320,1850,1850,1850,1850,0
|
|
20231220,183700,782629320,1850,1850,1850,1850,0
|
|
20231220,183600,782629320,1850,1850,1850,1850,0
|
|
20231220,183500,782629320,1850,1850,1850,1850,0
|
|
20231220,183400,782629320,1850,1850,1850,1850,0
|
|
20231220,183300,782629320,1850,1850,1850,1850,0
|
|
20231220,183200,782629320,1850,1850,1850,1850,0
|
|
20231220,183100,782629320,1850,1850,1850,1850,0
|
|
20231220,183000,782629320,1850,1850,1850,1850,0
|
|
20231220,182900,782629320,1850,1850,1850,1850,0
|
|
20231220,182800,782629320,1850,1850,1850,1850,0
|
|
20231220,182700,782629320,1850,1850,1850,1850,0
|
|
20231220,182600,782629320,1850,1850,1850,1850,0
|
|
20231220,182500,782629320,1850,1850,1850,1850,14487
|
|
20231220,182400,782629320,1850,1850,1850,1850,0
|
|
20231220,182300,782629320,1850,1850,1850,1850,0
|
|
20231220,182200,782629320,1850,1850,1850,1850,0
|
|
20231220,182100,782629320,1850,1850,1850,1850,0
|
|
20231220,182000,782629320,1850,1850,1850,1850,0
|
|
20231220,181900,782629320,1850,1850,1850,1850,0
|
|
20231220,181800,782629320,1850,1850,1850,1850,0
|
|
20231220,181700,782629320,1850,1850,1850,1850,0
|
|
20231220,181600,782629320,1850,1850,1850,1850,0
|
|
20231220,181500,782629320,1850,1850,1850,1850,0
|
|
20231220,181400,782629320,1850,1850,1850,1850,0
|
|
20231220,181300,782629320,1850,1850,1850,1850,0
|
|
20231220,181200,782629320,1850,1850,1850,1850,0
|
|
20231220,181100,782629320,1850,1850,1850,1850,0
|
|
20231220,181000,782629320,1850,1850,1850,1850,0
|
|
20231220,180900,782629320,1850,1850,1850,1850,0
|
|
20231220,180800,782629320,1850,1850,1850,1850,0
|
|
20231220,180700,782629320,1850,1850,1850,1850,0
|
|
20231220,180600,782629320,1850,1850,1850,1850,0
|
|
20231220,180500,782629320,1850,1850,1850,1850,0
|
|
20231220,180400,782629320,1850,1850,1850,1850,0
|
|
20231220,180300,782629320,1850,1850,1850,1850,0
|
|
20231220,180200,782629320,1850,1850,1850,1850,0
|
|
20231220,180100,782629320,1850,1850,1850,1850,0
|
|
20231220,180000,782629320,1850,1850,1850,1850,0
|
|
20231220,175900,782629320,1850,1850,1850,1850,0
|
|
20231220,175800,782629320,1850,1850,1850,1850,0
|
|
20231220,175700,782629320,1850,1850,1850,1850,0
|
|
20231220,175600,782629320,1850,1850,1850,1850,0
|
|
20231220,175500,782629320,1850,1850,1850,1850,14487
|
|
20231220,175400,782629320,1850,1850,1850,1850,0
|
|
20231220,175300,782629320,1850,1850,1850,1850,0
|
|
20231220,175200,782629320,1850,1850,1850,1850,0
|
|
20231220,175100,782629320,1850,1850,1850,1850,0
|
|
20231220,175000,782629320,1850,1850,1850,1850,0
|
|
20231220,174900,782629320,1850,1850,1850,1850,0
|
|
20231220,174800,782629320,1850,1850,1850,1850,0
|
|
20231220,174700,782629320,1850,1850,1850,1850,0
|
|
20231220,174600,782629320,1850,1850,1850,1850,0
|
|
20231220,174500,782629320,1850,1850,1850,1850,0
|
|
20231220,174400,782629320,1850,1850,1850,1850,0
|
|
20231220,174300,782629320,1850,1850,1850,1850,0
|
|
20231220,174200,782629320,1850,1850,1850,1850,0
|
|
20231220,174100,782629320,1850,1850,1850,1850,0
|
|
20231220,174000,782629320,1850,1850,1850,1850,0
|
|
20231220,173900,782629320,1850,1850,1850,1850,0
|
|
20231220,173800,782629320,1850,1850,1850,1850,0
|
|
20231220,173700,782629320,1850,1850,1850,1850,0
|
|
20231220,173600,782629320,1850,1850,1850,1850,0
|
|
20231220,173500,782629320,1850,1850,1850,1850,0
|
|
20231220,173400,782629320,1850,1850,1850,1850,0
|
|
20231220,173300,782629320,1850,1850,1850,1850,0
|
|
20231220,173200,782629320,1850,1850,1850,1850,0
|
|
20231220,173100,782629320,1850,1850,1850,1850,0
|
|
20231220,173000,782629320,1850,1850,1850,1850,0
|
|
20231220,172900,782629320,1850,1850,1850,1850,0
|
|
20231220,172800,782629320,1850,1850,1850,1850,0
|
|
20231220,172700,782629320,1850,1850,1850,1850,0
|
|
20231220,172600,782629320,1850,1850,1850,1850,0
|
|
20231220,172500,782629320,1850,1850,1850,1850,14487
|
|
20231220,172400,782629320,1850,1850,1850,1850,0
|
|
20231220,172300,782629320,1850,1850,1850,1850,0
|
|
20231220,172200,782629320,1850,1850,1850,1850,0
|
|
20231220,172100,782629320,1850,1850,1850,1850,0
|
|
20231220,172000,782629320,1850,1850,1850,1850,0
|
|
20231220,171900,782629320,1850,1850,1850,1850,0
|
|
20231220,171800,782629320,1850,1850,1850,1850,0
|
|
20231220,171700,782629320,1850,1850,1850,1850,0
|
|
20231220,171600,782629320,1850,1850,1850,1850,0
|
|
20231220,171500,782629320,1850,1850,1850,1850,0
|
|
20231220,171400,782629320,1850,1850,1850,1850,0
|
|
20231220,171300,782629320,1850,1850,1850,1850,0
|
|
20231220,171200,782629320,1850,1850,1850,1850,0
|
|
20231220,171100,782629320,1850,1850,1850,1850,0
|
|
20231220,171000,782629320,1850,1850,1850,1850,0
|
|
20231220,170900,782629320,1850,1850,1850,1850,0
|
|
20231220,170800,782629320,1850,1850,1850,1850,0
|
|
20231220,170700,782629320,1850,1850,1850,1850,0
|
|
20231220,170600,782629320,1850,1850,1850,1850,0
|
|
20231220,170500,782629320,1850,1850,1850,1850,0
|
|
20231220,170400,782629320,1850,1850,1850,1850,0
|
|
20231220,170300,782629320,1850,1850,1850,1850,0
|
|
20231220,170200,782629320,1850,1850,1850,1850,0
|
|
20231220,170100,782629320,1850,1850,1850,1850,0
|
|
20231220,170000,782629320,1850,1850,1850,1850,0
|
|
20231220,165900,782629320,1850,1850,1850,1850,0
|
|
20231220,165800,782629320,1850,1850,1850,1850,0
|
|
20231220,165700,782629320,1850,1850,1850,1850,0
|
|
20231220,165600,782629320,1850,1850,1850,1850,0
|
|
20231220,165500,782629320,1850,1850,1850,1850,14487
|
|
20231220,165400,782629320,1850,1850,1850,1850,0
|
|
20231220,165300,782629320,1850,1850,1850,1850,0
|
|
20231220,165200,782629320,1850,1850,1850,1850,0
|
|
20231220,165100,782629320,1850,1850,1850,1850,0
|
|
20231220,165000,782629320,1850,1850,1850,1850,0
|
|
20231220,164900,782629320,1850,1850,1850,1850,0
|
|
20231220,164800,782629320,1850,1850,1850,1850,0
|
|
20231220,164700,782629320,1850,1850,1850,1850,0
|
|
20231220,164600,782629320,1850,1850,1850,1850,0
|
|
20231220,164500,782629320,1850,1850,1850,1850,0
|
|
20231220,164400,782629320,1850,1850,1850,1850,0
|
|
20231220,164300,782629320,1850,1850,1850,1850,0
|
|
20231220,164200,782629320,1850,1850,1850,1850,0
|
|
20231220,164100,782629320,1850,1850,1850,1850,0
|
|
20231220,164000,782629320,1850,1850,1850,1850,0
|
|
20231220,163900,782629320,1850,1850,1850,1850,0
|
|
20231220,163800,782629320,1850,1850,1850,1850,0
|
|
20231220,163700,782629320,1850,1850,1850,1850,0
|
|
20231220,163600,782629320,1850,1850,1850,1850,0
|
|
20231220,163500,782629320,1850,1850,1850,1850,0
|
|
20231220,163400,782629320,1850,1850,1850,1850,0
|
|
20231220,163300,782629320,1850,1850,1850,1850,0
|
|
20231220,163200,782629320,1850,1850,1850,1850,0
|
|
20231220,163100,782629320,1850,1850,1850,1850,0
|
|
20231220,163000,782629320,1850,1850,1850,1850,0
|
|
20231220,162900,782629320,1850,1850,1850,1850,0
|
|
20231220,162800,782629320,1850,1850,1850,1850,0
|
|
20231220,162700,782629320,1850,1850,1850,1850,0
|
|
20231220,162600,782629320,1850,1850,1850,1850,0
|
|
20231220,162500,782629320,1850,1850,1850,1850,14487
|
|
20231220,162400,782629320,1850,1850,1850,1850,0
|
|
20231220,162300,782629320,1850,1850,1850,1850,0
|
|
20231220,162200,782629320,1850,1850,1850,1850,0
|
|
20231220,162100,782629320,1850,1850,1850,1850,0
|
|
20231220,162000,782629320,1850,1850,1850,1850,0
|
|
20231220,161900,782629320,1850,1850,1850,1850,0
|
|
20231220,161800,782629320,1850,1850,1850,1850,0
|
|
20231220,161700,782629320,1850,1850,1850,1850,0
|
|
20231220,161600,782629320,1850,1850,1850,1850,0
|
|
20231220,161500,782629320,1850,1850,1850,1850,0
|
|
20231220,161400,782629320,1850,1850,1850,1850,0
|
|
20231220,161300,782629320,1850,1850,1850,1850,0
|
|
20231220,161200,782629320,1850,1850,1850,1850,0
|
|
20231220,161100,782629320,1850,1850,1850,1850,0
|
|
20231220,161000,782629320,1850,1850,1850,1850,0
|
|
20231220,160900,782629320,1850,1850,1850,1850,0
|
|
20231220,160800,782629320,1850,1850,1850,1850,0
|
|
20231220,160700,782629320,1850,1850,1850,1850,0
|
|
20231220,160600,782629320,1850,1850,1850,1850,0
|
|
20231220,160500,782629320,1850,1850,1850,1850,0
|
|
20231220,160400,782629320,1850,1850,1850,1850,0
|
|
20231220,160300,782629320,1850,1850,1850,1850,0
|
|
20231220,160200,782629320,1850,1850,1850,1850,0
|
|
20231220,160100,782629320,1850,1850,1850,1850,0
|
|
20231220,160000,782629320,1850,1850,1850,1850,0
|
|
20231220,155900,782629320,1850,1850,1850,1850,0
|
|
20231220,155800,782629320,1850,1850,1850,1850,0
|
|
20231220,155700,782629320,1850,1850,1850,1850,0
|
|
20231220,155600,782629320,1850,1850,1850,1850,0
|
|
20231220,155500,782629320,1850,1850,1850,1850,14487
|
|
20231220,155400,782629320,1850,1850,1850,1850,0
|
|
20231220,155300,782629320,1850,1850,1850,1850,0
|
|
20231220,155200,782629320,1850,1850,1850,1850,0
|
|
20231220,155100,782629320,1850,1850,1850,1850,0
|
|
20231220,155000,782629320,1850,1850,1850,1850,0
|
|
20231220,154900,782629320,1850,1850,1850,1850,0
|
|
20231220,154800,782629320,1850,1850,1850,1850,0
|
|
20231220,154700,782629320,1850,1850,1850,1850,0
|
|
20231220,154600,782629320,1850,1850,1850,1850,0
|
|
20231220,154500,782629320,1850,1850,1850,1850,0
|
|
20231220,154400,782629320,1850,1850,1850,1850,0
|
|
20231220,154300,782629320,1850,1850,1850,1850,0
|
|
20231220,154200,782629320,1850,1850,1850,1850,0
|
|
20231220,154100,782629320,1850,1850,1850,1850,0
|
|
20231220,154000,782629320,1850,1850,1850,1850,0
|
|
20231220,153900,782629320,1850,1850,1850,1850,0
|
|
20231220,153800,782629320,1850,1850,1850,1850,0
|
|
20231220,153700,782629320,1850,1850,1850,1850,0
|
|
20231220,153600,782629320,1850,1850,1850,1850,0
|
|
20231220,153500,782629320,1850,1850,1850,1850,0
|
|
20231220,153400,782629320,1850,1850,1850,1850,0
|
|
20231220,153300,782629320,1850,1850,1850,1850,0
|
|
20231220,153200,782629320,1850,1850,1850,1850,0
|
|
20231220,153100,782629320,1850,1850,1850,1850,0
|
|
20231220,153000,782629320,1850,1850,1850,1850,14487
|
|
20231220,152900,755828370,1833,1833,1833,1833,0
|
|
20231220,152800,755828370,1833,1833,1833,1833,0
|
|
20231220,152700,755828370,1833,1833,1833,1833,0
|
|
20231220,152600,755828370,1833,1833,1833,1833,0
|
|
20231220,152500,755828370,1833,1833,1833,1833,0
|
|
20231220,152400,755828370,1833,1833,1833,1833,0
|
|
20231220,152300,755828370,1833,1833,1833,1833,0
|
|
20231220,152200,755828370,1833,1833,1833,1833,0
|
|
20231220,152100,755828370,1833,1833,1833,1833,0
|
|
20231220,152000,755828370,1833,1833,1833,1833,0
|
|
20231220,151900,755828370,1833,1833,1838,1832,322
|
|
20231220,151800,755238190,1833,1838,1838,1833,497
|
|
20231220,151700,754325579,1832,1832,1832,1832,1725
|
|
20231220,151600,751165379,1832,1832,1832,1832,6400
|
|
20231220,151500,739440579,1832,1835,1837,1832,2303
|
|
20231220,151400,735218671,1838,1836,1838,1836,101
|
|
20231220,151300,735033053,1838,1838,1838,1838,2
|
|
20231220,151200,735029377,1838,1838,1838,1838,0
|
|
20231220,151100,735029377,1838,1838,1838,1838,3
|
|
20231220,151000,735023863,1838,1838,1838,1838,2
|
|
20231220,150900,735020187,1838,1838,1838,1838,1
|
|
20231220,150800,735018349,1833,1833,1833,1833,0
|
|
20231220,150700,735018349,1833,1833,1833,1833,0
|
|
20231220,150600,735018349,1833,1833,1833,1833,0
|
|
20231220,150500,735018349,1833,1839,1839,1833,3001
|
|
20231220,150400,729516104,1839,1839,1839,1839,232
|
|
20231220,150300,729089456,1839,1839,1839,1839,102
|
|
20231220,150200,728901878,1839,1839,1839,1839,3
|
|
20231220,150100,728896361,1839,1839,1839,1839,0
|
|
20231220,150000,728896361,1839,1835,1839,1835,21
|
|
20231220,145900,728857822,1834,1832,1835,1832,3056
|
|
20231220,145800,723250115,1832,1832,1832,1832,37
|
|
20231220,145700,723182331,1832,1833,1833,1832,1010
|
|
20231220,145600,721331982,1833,1833,1833,1833,0
|
|
20231220,145500,721331982,1833,1833,1835,1833,1471
|
|
20231220,145400,718635637,1833,1835,1835,1833,8
|
|
20231220,145300,718620969,1835,1835,1835,1835,2
|
|
20231220,145200,718617299,1835,1835,1835,1835,2
|
|
20231220,145100,718613629,1832,1832,1832,1832,0
|
|
20231220,145000,718613629,1832,1832,1832,1832,0
|
|
20231220,144900,718613629,1832,1832,1832,1832,0
|
|
20231220,144800,718613629,1832,1835,1835,1832,1124
|
|
20231220,144700,716551728,1835,1836,1836,1835,2556
|
|
20231220,144600,711861400,1836,1839,1839,1836,12250
|
|
20231220,144500,689358154,1839,1841,1841,1839,6
|
|
20231220,144400,689347118,1841,1841,1841,1841,1
|
|
20231220,144300,689345277,1841,1843,1843,1841,2
|
|
20231220,144200,689341593,1841,1843,1843,1841,456
|
|
20231220,144100,688502095,1841,1841,1841,1841,48
|
|
20231220,144000,688413727,1841,1841,1841,1841,1
|
|
20231220,143900,688411886,1838,1838,1838,1838,0
|
|
20231220,143800,688411886,1838,1838,1838,1838,70
|
|
20231220,143700,688283226,1841,1840,1841,1840,3501
|
|
20231220,143600,681838130,1838,1841,1841,1838,2298
|
|
20231220,143500,677613913,1841,1841,1841,1841,2
|
|
20231220,143400,677610231,1841,1841,1841,1841,1
|
|
20231220,143300,677608390,1841,1841,1841,1841,1
|
|
20231220,143200,677606549,1841,1841,1841,1841,1
|
|
20231220,143100,677604708,1841,1841,1841,1841,1
|
|
20231220,143000,677602867,1841,1841,1841,1841,1
|
|
20231220,142900,677601026,1841,1841,1841,1841,2
|
|
20231220,142800,677597344,1841,1841,1841,1841,0
|
|
20231220,142700,677597344,1841,1841,1841,1841,1
|
|
20231220,142600,677595503,1841,1841,1841,1841,1
|
|
20231220,142500,677593662,1841,1841,1841,1841,1
|
|
20231220,142400,677591821,1841,1841,1841,1841,1
|
|
20231220,142300,677589980,1841,1838,1841,1838,4
|
|
20231220,142200,677582619,1841,1841,1841,1841,2
|
|
20231220,142100,677578937,1841,1841,1841,1841,11
|
|
20231220,142000,677558686,1841,1841,1841,1841,1
|
|
20231220,141900,677556845,1838,1841,1841,1838,120
|
|
20231220,141800,677336276,1841,1841,1841,1841,1
|
|
20231220,141700,677334435,1841,1841,1841,1841,1
|
|
20231220,141600,677332594,1838,1838,1838,1838,0
|
|
20231220,141500,677332594,1838,1838,1838,1838,73
|
|
20231220,141400,677198420,1840,1840,1840,1840,31
|
|
20231220,141300,677141380,1840,1845,1845,1840,4002
|
|
20231220,141200,669776487,1845,1845,1845,1845,3
|
|
20231220,141100,669770952,1845,1845,1845,1845,3
|
|
20231220,141000,669765417,1845,1845,1845,1845,2
|
|
20231220,140900,669761727,1845,1845,1845,1845,1
|
|
20231220,140800,669759882,1840,1840,1840,1840,0
|
|
20231220,140700,669759882,1840,1840,1840,1840,0
|
|
20231220,140600,669759882,1840,1840,1840,1840,3000
|
|
20231220,140500,664239882,1840,1841,1841,1840,7106
|
|
20231220,140400,651164148,1845,1845,1845,1845,1
|
|
20231220,140300,651162303,1845,1845,1845,1845,2
|
|
20231220,140200,651158613,1845,1845,1845,1841,61
|
|
20231220,140100,651046108,1845,1845,1845,1845,1
|
|
20231220,140000,651044263,1845,1845,1845,1845,1
|
|
20231220,135900,651042418,1845,1842,1845,1841,6850
|
|
20231220,135800,638431563,1841,1845,1845,1841,3001
|
|
20231220,135700,632906378,1845,1845,1845,1845,2
|
|
20231220,135600,632902688,1845,1845,1845,1845,1
|
|
20231220,135500,632900843,1845,1845,1845,1845,0
|
|
20231220,135400,632900843,1845,1845,1845,1845,2
|
|
20231220,135300,632897153,1845,1845,1845,1845,3
|
|
20231220,135200,632891618,1845,1845,1845,1845,2
|
|
20231220,135100,632887928,1845,1845,1845,1845,1
|
|
20231220,135000,632886083,1842,1842,1842,1842,11
|
|
20231220,134900,632865821,1842,1842,1842,1842,10
|
|
20231220,134800,632847401,1842,1849,1849,1842,286
|
|
20231220,134700,632320278,1849,1849,1849,1849,1
|
|
20231220,134600,632318429,1849,1849,1849,1849,1
|
|
20231220,134500,632316580,1849,1849,1849,1849,2
|
|
20231220,134400,632312882,1849,1849,1849,1849,0
|
|
20231220,134300,632312882,1849,1849,1849,1849,3
|
|
20231220,134200,632307335,1849,1849,1849,1849,2
|
|
20231220,134100,632303637,1849,1849,1849,1849,1
|
|
20231220,134000,632301788,1843,1843,1843,1843,0
|
|
20231220,133900,632301788,1843,1843,1843,1843,0
|
|
20231220,133800,632301788,1843,1842,1843,1842,2001
|
|
20231220,133700,628615945,1850,1850,1850,1850,2
|
|
20231220,133600,628612245,1850,1849,1850,1849,19
|
|
20231220,133500,628577113,1849,1849,1849,1849,1
|
|
20231220,133400,628575264,1849,1850,1850,1849,19
|
|
20231220,133300,628540131,1850,1850,1850,1850,0
|
|
20231220,133200,628540131,1850,1842,1850,1842,1001
|
|
20231220,133100,626696281,1850,1850,1850,1850,2
|
|
20231220,133000,626692581,1850,1842,1850,1842,1001
|
|
20231220,132900,624848731,1842,1842,1842,1842,2000
|
|
20231220,132800,621164731,1842,1842,1842,1842,1000
|
|
20231220,132700,619322731,1850,1850,1850,1850,1
|
|
20231220,132600,619320881,1850,1850,1850,1850,1
|
|
20231220,132500,619319031,1850,1850,1850,1850,52
|
|
20231220,132400,619222831,1850,1850,1850,1850,2
|
|
20231220,132300,619219131,1850,1850,1850,1850,2
|
|
20231220,132200,619215431,1850,1850,1850,1850,0
|
|
20231220,132100,619215431,1850,1850,1850,1850,3
|
|
20231220,132000,619209881,1850,1850,1850,1850,1
|
|
20231220,131900,619208031,1840,1840,1840,1840,0
|
|
20231220,131800,619208031,1840,1840,1840,1840,0
|
|
20231220,131700,619208031,1840,1845,1845,1840,1231
|
|
20231220,131600,616941206,1845,1845,1854,1845,7767
|
|
20231220,131500,602611073,1845,1844,1845,1840,25083
|
|
20231220,131400,556369401,1844,1844,1844,1844,1
|
|
20231220,131300,556367557,1844,1845,1845,1844,1338
|
|
20231220,131200,553900049,1845,1850,1850,1845,903
|
|
20231220,131100,552229504,1850,1850,1850,1850,0
|
|
20231220,131000,552229504,1850,1850,1850,1850,1
|
|
20231220,130900,552227654,1850,1850,1850,1850,1
|
|
20231220,130800,552225804,1854,1854,1854,1854,1
|
|
20231220,130700,552223950,1854,1852,1854,1852,24
|
|
20231220,130600,552179460,1852,1847,1852,1847,470
|
|
20231220,130500,551310870,1845,1850,1850,1845,227
|
|
20231220,130400,550891930,1851,1851,1851,1851,1
|
|
20231220,130300,550890079,1851,1851,1851,1851,1
|
|
20231220,130200,550888228,1851,1855,1855,1851,542
|
|
20231220,130100,549884981,1852,1855,1855,1852,301
|
|
20231220,130000,549327526,1855,1859,1859,1855,624
|
|
20231220,125900,548170002,1859,1859,1859,1859,2
|
|
20231220,125800,548166284,1859,1859,1859,1859,6
|
|
20231220,125700,548155130,1859,1859,1859,1859,1
|
|
20231220,125600,548153271,1859,1859,1859,1859,195
|
|
20231220,125500,547790766,1859,1859,1859,1859,1469
|
|
20231220,125400,545059895,1859,1859,1859,1859,1
|
|
20231220,125300,545058036,1859,1855,1859,1855,10
|
|
20231220,125200,545039482,1856,1859,1859,1856,209
|
|
20231220,125100,544650954,1856,1856,1856,1856,0
|
|
20231220,125000,544650954,1856,1855,1856,1855,2370
|
|
20231220,124900,540254603,1852,1852,1852,1852,5
|
|
20231220,124800,540245343,1853,1853,1853,1853,1
|
|
20231220,124700,540243490,1853,1854,1854,1853,553
|
|
20231220,124600,539218240,1854,1854,1854,1854,1
|
|
20231220,124500,539216386,1854,1854,1854,1854,1
|
|
20231220,124400,539214532,1854,1854,1854,1854,3
|
|
20231220,124300,539208970,1855,1855,1855,1855,1
|
|
20231220,124200,539207115,1855,1855,1855,1855,12
|
|
20231220,124100,539184855,1855,1855,1855,1855,11
|
|
20231220,124000,539164450,1851,1854,1854,1851,2
|
|
20231220,123900,539160745,1854,1854,1854,1854,1
|
|
20231220,123800,539158891,1850,1850,1850,1850,0
|
|
20231220,123700,539158891,1850,1848,1850,1848,1271
|
|
20231220,123600,536807879,1849,1849,1849,1849,1
|
|
20231220,123500,536806030,1849,1847,1849,1847,3056
|
|
20231220,123400,531161491,1849,1849,1849,1849,3358
|
|
20231220,123300,524952549,1849,1850,1850,1849,1004
|
|
20231220,123200,523096149,1850,1854,1854,1850,5
|
|
20231220,123100,523086895,1854,1856,1856,1854,101
|
|
20231220,123000,522899639,1857,1857,1857,1857,1
|
|
20231220,122900,522897782,1858,1858,1858,1858,1
|
|
20231220,122800,522895924,1859,1859,1859,1858,29
|
|
20231220,122700,522842035,1859,1859,1859,1859,130
|
|
20231220,122600,522600365,1859,1859,1859,1859,0
|
|
20231220,122500,522600365,1859,1860,1860,1859,1500
|
|
20231220,122400,519811864,1860,1861,1861,1860,2000
|
|
20231220,122300,516091863,1870,1870,1870,1870,101
|
|
20231220,122200,515902993,1870,1870,1870,1870,2
|
|
20231220,122100,515899253,1870,1870,1870,1870,1
|
|
20231220,122000,515897383,1872,1866,1872,1859,6006
|
|
20231220,121900,504721127,1866,1874,1874,1866,53
|
|
20231220,121800,504622205,1875,1875,1875,1875,1
|
|
20231220,121700,504620330,1875,1859,1875,1859,34803
|
|
20231220,121600,439800775,1859,1849,1859,1849,19187
|
|
20231220,121500,404222515,1843,1849,1849,1843,68
|
|
20231220,121400,404096979,1849,1849,1849,1849,1
|
|
20231220,121300,404095130,1845,1845,1845,1845,0
|
|
20231220,121200,404095130,1845,1845,1845,1845,0
|
|
20231220,121100,404095130,1845,1845,1845,1845,500
|
|
20231220,121000,403172630,1850,1850,1850,1850,1
|
|
20231220,120900,403170780,1850,1850,1850,1850,2
|
|
20231220,120800,403167080,1850,1850,1850,1850,2
|
|
20231220,120700,403163380,1851,1851,1851,1851,2
|
|
20231220,120600,403159678,1851,1851,1851,1851,1
|
|
20231220,120500,403157827,1851,1851,1851,1851,0
|
|
20231220,120400,403157827,1851,1843,1851,1843,9001
|
|
20231220,120300,386568976,1851,1843,1851,1843,2
|
|
20231220,120200,386565282,1851,1851,1851,1851,2
|
|
20231220,120100,386561580,1851,1842,1851,1842,501
|
|
20231220,120000,385638729,1842,1842,1842,1842,5
|
|
20231220,115900,385629519,1851,1851,1851,1851,8
|
|
20231220,115800,385614711,1842,1842,1842,1842,0
|
|
20231220,115700,385614711,1842,1850,1850,1842,927
|
|
20231220,115600,383907097,1850,1850,1850,1850,8345
|
|
20231220,115500,368468847,1850,1850,1850,1850,585
|
|
20231220,115400,367386597,1850,1851,1851,1850,5112
|
|
20231220,115300,357924396,1851,1850,1851,1843,8012
|
|
20231220,115200,343102265,1850,1850,1850,1850,1
|
|
20231220,115100,343100415,1850,1850,1850,1850,2
|
|
20231220,115000,343096715,1850,1850,1850,1850,1
|
|
20231220,114900,343094865,1850,1850,1850,1850,1
|
|
20231220,114800,343093015,1850,1850,1850,1850,1
|
|
20231220,114700,343091165,1850,1850,1850,1850,2
|
|
20231220,114600,343087465,1850,1850,1850,1850,1
|
|
20231220,114500,343085615,1852,1852,1852,1852,2
|
|
20231220,114400,343081911,1852,1852,1852,1852,1
|
|
20231220,114300,343080059,1852,1852,1852,1852,1
|
|
20231220,114200,343078207,1852,1852,1852,1852,11
|
|
20231220,114100,343057835,1852,1852,1852,1852,5
|
|
20231220,114000,343048575,1852,1852,1852,1852,1
|
|
20231220,113900,343046723,1852,1852,1852,1852,0
|
|
20231220,113800,343046723,1852,1852,1852,1852,0
|
|
20231220,113700,343046723,1852,1852,1852,1852,0
|
|
20231220,113600,343046723,1852,1852,1852,1852,379
|
|
20231220,113500,342344815,1852,1852,1852,1852,0
|
|
20231220,113400,342344815,1852,1843,1852,1843,11826
|
|
20231220,113300,320490038,1839,1839,1839,1839,0
|
|
20231220,113200,320490038,1839,1839,1840,1839,2000
|
|
20231220,113100,316811038,1835,1835,1835,1835,2248
|
|
20231220,113000,312685958,1835,1835,1835,1835,1
|
|
20231220,112900,312684123,1831,1831,1831,1831,0
|
|
20231220,112800,312684123,1831,1831,1831,1831,279
|
|
20231220,112700,312173274,1835,1835,1835,1835,0
|
|
20231220,112600,312173274,1835,1835,1835,1835,0
|
|
20231220,112500,312173274,1835,1835,1835,1835,100
|
|
20231220,112400,311989774,1835,1835,1835,1835,0
|
|
20231220,112300,311989774,1835,1835,1835,1835,1
|
|
20231220,112200,311987939,1830,1830,1830,1830,548
|
|
20231220,112100,310985099,1830,1830,1830,1830,0
|
|
20231220,112000,310985099,1830,1830,1830,1830,0
|
|
20231220,111900,310985099,1830,1831,1831,1830,2296
|
|
20231220,111800,306783345,1831,1831,1831,1831,0
|
|
20231220,111700,306783345,1831,1831,1831,1831,0
|
|
20231220,111600,306783345,1831,1831,1831,1831,87
|
|
20231220,111500,306624048,1831,1831,1831,1831,0
|
|
20231220,111400,306624048,1831,1832,1833,1831,2020
|
|
20231220,111300,302923722,1831,1840,1840,1831,11010
|
|
20231220,111200,282758874,1840,1840,1840,1840,1084
|
|
20231220,111100,280764314,1840,1835,1840,1831,2001
|
|
20231220,111000,277098415,1835,1835,1835,1835,4400
|
|
20231220,110900,269024415,1843,1843,1843,1843,0
|
|
20231220,110800,269024415,1843,1843,1843,1843,0
|
|
20231220,110700,269024415,1843,1843,1843,1843,0
|
|
20231220,110600,269024415,1843,1843,1843,1843,0
|
|
20231220,110500,269024415,1843,1843,1843,1843,0
|
|
20231220,110400,269024415,1843,1843,1843,1843,0
|
|
20231220,110300,269024415,1843,1843,1843,1843,0
|
|
20231220,110200,269024415,1843,1843,1843,1843,0
|
|
20231220,110100,269024415,1843,1843,1843,1843,0
|
|
20231220,110000,269024415,1843,1843,1843,1843,0
|
|
20231220,105900,269024415,1843,1843,1843,1843,0
|
|
20231220,105800,269024415,1843,1832,1843,1832,114
|
|
20231220,105700,268815457,1832,1834,1834,1832,13500
|
|
20231220,105600,244070912,1843,1843,1843,1843,60
|
|
20231220,105500,243960332,1843,1843,1843,1843,8
|
|
20231220,105400,243945588,1844,1844,1844,1844,0
|
|
20231220,105300,243945588,1844,1844,1844,1844,0
|
|
20231220,105200,243945588,1844,1844,1844,1844,10
|
|
20231220,105100,243927148,1840,1840,1840,1840,0
|
|
20231220,105000,243927148,1840,1840,1840,1840,954
|
|
20231220,104900,242171788,1840,1840,1840,1840,0
|
|
20231220,104800,242171788,1840,1837,1840,1836,902
|
|
20231220,104700,240515489,1840,1840,1840,1840,0
|
|
20231220,104600,240515489,1840,1840,1840,1840,0
|
|
20231220,104500,240515489,1840,1840,1840,1840,0
|
|
20231220,104400,240515489,1840,1840,1840,1840,100
|
|
20231220,104300,240331489,1840,1840,1840,1840,0
|
|
20231220,104200,240331489,1840,1840,1840,1840,0
|
|
20231220,104100,240331489,1840,1840,1840,1840,65
|
|
20231220,104000,240211889,1836,1840,1840,1836,5001
|
|
20231220,103900,231029022,1838,1838,1838,1838,0
|
|
20231220,103800,231029022,1838,1838,1838,1838,0
|
|
20231220,103700,231029022,1838,1838,1838,1838,0
|
|
20231220,103600,231029022,1838,1836,1838,1836,863
|
|
20231220,103500,229443592,1836,1836,1836,1836,0
|
|
20231220,103400,229443592,1836,1836,1836,1836,0
|
|
20231220,103300,229443592,1836,1836,1836,1836,0
|
|
20231220,103200,229443592,1836,1836,1836,1836,0
|
|
20231220,103100,229443592,1836,1836,1836,1836,0
|
|
20231220,103000,229443592,1836,1836,1836,1836,0
|
|
20231220,102900,229443592,1836,1836,1836,1836,0
|
|
20231220,102800,229443592,1836,1828,1836,1828,315
|
|
20231220,102700,228867749,1827,1827,1827,1827,0
|
|
20231220,102600,228867749,1827,1828,1828,1827,3023
|
|
20231220,102500,223343737,1828,1828,1828,1828,0
|
|
20231220,102400,223343737,1828,1828,1828,1828,0
|
|
20231220,102300,223343737,1828,1828,1828,1828,0
|
|
20231220,102200,223343737,1828,1829,1829,1828,10
|
|
20231220,102100,223325456,1827,1827,1827,1827,0
|
|
20231220,102000,223325456,1827,1828,1828,1827,155
|
|
20231220,101900,223042266,1827,1828,1828,1827,1934
|
|
20231220,101800,219507848,1836,1836,1836,1836,0
|
|
20231220,101700,219507848,1836,1836,1836,1836,0
|
|
20231220,101600,219507848,1836,1836,1836,1836,0
|
|
20231220,101500,219507848,1836,1836,1836,1836,0
|
|
20231220,101400,219507848,1836,1836,1836,1836,3
|
|
20231220,101300,219502340,1827,1827,1827,1827,0
|
|
20231220,101200,219502340,1827,1827,1827,1827,0
|
|
20231220,101100,219502340,1827,1827,1827,1827,0
|
|
20231220,101000,219502340,1827,1827,1827,1827,0
|
|
20231220,100900,219502340,1827,1827,1827,1827,0
|
|
20231220,100800,219502340,1827,1827,1827,1827,269
|
|
20231220,100700,219010877,1836,1836,1836,1836,1
|
|
20231220,100600,219009041,1827,1827,1827,1827,383
|
|
20231220,100500,218309300,1826,1826,1826,1826,55
|
|
20231220,100400,218208870,1830,1830,1830,1830,2304
|
|
20231220,100300,213992550,1838,1838,1838,1838,10
|
|
20231220,100200,213974170,1838,1838,1838,1838,633
|
|
20231220,100100,212810716,1842,1842,1842,1842,0
|
|
20231220,100000,212810716,1842,1840,1842,1840,3500
|
|
20231220,095900,206367652,1838,1838,1838,1838,2
|
|
20231220,095800,206363976,1842,1842,1842,1842,0
|
|
20231220,095700,206363976,1842,1842,1842,1842,10
|
|
20231220,095600,206345556,1842,1842,1842,1842,0
|
|
20231220,095500,206345556,1842,1842,1842,1842,0
|
|
20231220,095400,206345556,1842,1840,1842,1840,237
|
|
20231220,095300,205909474,1840,1840,1840,1840,0
|
|
20231220,095200,205909474,1840,1840,1840,1840,275
|
|
20231220,095100,205403474,1840,1835,1840,1835,31635
|
|
20231220,095000,147260163,1835,1835,1835,1835,0
|
|
20231220,094900,147260163,1835,1835,1835,1835,0
|
|
20231220,094800,147260163,1835,1835,1835,1835,0
|
|
20231220,094700,147260163,1835,1835,1835,1835,0
|
|
20231220,094600,147260163,1835,1835,1835,1835,3
|
|
20231220,094500,147254658,1835,1835,1835,1835,140
|
|
20231220,094400,146997758,1835,1835,1835,1835,0
|
|
20231220,094300,146997758,1835,1835,1835,1835,581
|
|
20231220,094200,145931623,1835,1835,1835,1835,167
|
|
20231220,094100,145625178,1835,1825,1835,1825,309
|
|
20231220,094000,145060365,1825,1825,1825,1825,45
|
|
20231220,093900,144978240,1825,1825,1825,1825,131
|
|
20231220,093800,144739165,1824,1824,1824,1824,0
|
|
20231220,093700,144739165,1824,1824,1824,1824,0
|
|
20231220,093600,144739165,1824,1824,1824,1824,4248
|
|
20231220,093500,136990813,1829,1830,1830,1829,118
|
|
20231220,093400,136774883,1830,1833,1833,1830,1816
|
|
20231220,093300,133447717,1832,1837,1837,1832,1630
|
|
20231220,093200,130460206,1837,1833,1837,1833,482
|
|
20231220,093100,129576564,1833,1837,1837,1833,605
|
|
20231220,093000,128467587,1837,1842,1842,1837,4038
|
|
20231220,092900,121037345,1843,1843,1843,1843,0
|
|
20231220,092800,121037345,1843,1840,1843,1840,412
|
|
20231220,092700,120279262,1840,1844,1844,1840,2512
|
|
20231220,092600,115655754,1845,1847,1847,1845,104
|
|
20231220,092500,115463866,1847,1847,1847,1847,5
|
|
20231220,092400,115454631,1847,1847,1847,1847,40
|
|
20231220,092300,115380751,1847,1847,1847,1847,31
|
|
20231220,092200,115323494,1847,1847,1847,1847,71
|
|
20231220,092100,115192357,1848,1848,1848,1848,300
|
|
20231220,092000,114637957,1849,1849,1849,1849,200
|
|
20231220,091900,114268157,1850,1850,1850,1850,0
|
|
20231220,091800,114268157,1850,1850,1850,1844,1466
|
|
20231220,091700,111557406,1849,1850,1855,1849,1838
|
|
20231220,091600,108152390,1852,1844,1852,1844,6941
|
|
20231220,091500,95314975,1848,1848,1848,1848,0
|
|
20231220,091400,95314975,1848,1845,1848,1845,530
|
|
20231220,091300,94337110,1845,1841,1845,1841,1448
|
|
20231220,091200,91666898,1844,1841,1844,1840,4107
|
|
20231220,091100,84107335,1843,1843,1843,1843,382
|
|
20231220,091000,83403309,1843,1843,1843,1843,335
|
|
20231220,090900,82785904,1843,1841,1844,1840,801
|
|
20231220,090800,81311147,1840,1850,1850,1840,4500
|
|
20231220,090700,73021307,1839,1852,1852,1839,5502
|
|
20231220,090600,62885114,1845,1838,1848,1838,2216
|
|
20231220,090500,58803055,1837,1836,1840,1836,658
|
|
20231220,090400,57594139,1839,1845,1845,1808,20933
|
|
20231220,090300,19487402,1848,1843,1848,1843,2667
|
|
20231220,090200,14566331,1844,1841,1844,1838,418
|
|
20231220,090100,13796524,1835,1835,1835,1835,1122
|
|
20231220,090000,11737654,1835,1832,1835,1832,6407
|