602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,185900,87307224,1495,1495,1495,1495,339
|
|
20231219,185800,87307224,1495,1495,1495,1495,0
|
|
20231219,185700,87307224,1495,1495,1495,1495,0
|
|
20231219,185600,87307224,1495,1495,1495,1495,0
|
|
20231219,185500,87307224,1495,1495,1495,1495,0
|
|
20231219,185400,87307224,1495,1495,1495,1495,0
|
|
20231219,185300,87307224,1495,1495,1495,1495,0
|
|
20231219,185200,87307224,1495,1495,1495,1495,0
|
|
20231219,185100,87307224,1495,1495,1495,1495,0
|
|
20231219,185000,87307224,1495,1495,1495,1495,0
|
|
20231219,184900,87307224,1495,1495,1495,1495,0
|
|
20231219,184800,87307224,1495,1495,1495,1495,0
|
|
20231219,184700,87307224,1495,1495,1495,1495,0
|
|
20231219,184600,87307224,1495,1495,1495,1495,0
|
|
20231219,184500,87307224,1495,1495,1495,1495,0
|
|
20231219,184400,87307224,1495,1495,1495,1495,0
|
|
20231219,184300,87307224,1495,1495,1495,1495,0
|
|
20231219,184200,87307224,1495,1495,1495,1495,0
|
|
20231219,184100,87307224,1495,1495,1495,1495,0
|
|
20231219,184000,87307224,1495,1495,1495,1495,0
|
|
20231219,183900,87307224,1495,1495,1495,1495,0
|
|
20231219,183800,87307224,1495,1495,1495,1495,0
|
|
20231219,183700,87307224,1495,1495,1495,1495,0
|
|
20231219,183600,87307224,1495,1495,1495,1495,0
|
|
20231219,183500,87307224,1495,1495,1495,1495,0
|
|
20231219,183400,87307224,1495,1495,1495,1495,0
|
|
20231219,183300,87307224,1495,1495,1495,1495,0
|
|
20231219,183200,87307224,1495,1495,1495,1495,0
|
|
20231219,183100,87307224,1495,1495,1495,1495,0
|
|
20231219,183000,87307224,1495,1495,1495,1495,0
|
|
20231219,182900,87307224,1495,1495,1495,1495,339
|
|
20231219,182800,87307224,1495,1495,1495,1495,0
|
|
20231219,182700,87307224,1495,1495,1495,1495,0
|
|
20231219,182600,87307224,1495,1495,1495,1495,0
|
|
20231219,182500,87307224,1495,1495,1495,1495,0
|
|
20231219,182400,87307224,1495,1495,1495,1495,0
|
|
20231219,182300,87307224,1495,1495,1495,1495,0
|
|
20231219,182200,87307224,1495,1495,1495,1495,0
|
|
20231219,182100,87307224,1495,1495,1495,1495,0
|
|
20231219,182000,87307224,1495,1495,1495,1495,0
|
|
20231219,181900,87307224,1495,1495,1495,1495,0
|
|
20231219,181800,87307224,1495,1495,1495,1495,0
|
|
20231219,181700,87307224,1495,1495,1495,1495,0
|
|
20231219,181600,87307224,1495,1495,1495,1495,0
|
|
20231219,181500,87307224,1495,1495,1495,1495,0
|
|
20231219,181400,87307224,1495,1495,1495,1495,0
|
|
20231219,181300,87307224,1495,1495,1495,1495,0
|
|
20231219,181200,87307224,1495,1495,1495,1495,0
|
|
20231219,181100,87307224,1495,1495,1495,1495,0
|
|
20231219,181000,87307224,1495,1495,1495,1495,0
|
|
20231219,180900,87307224,1495,1495,1495,1495,0
|
|
20231219,180800,87307224,1495,1495,1495,1495,0
|
|
20231219,180700,87307224,1495,1495,1495,1495,0
|
|
20231219,180600,87307224,1495,1495,1495,1495,0
|
|
20231219,180500,87307224,1495,1495,1495,1495,0
|
|
20231219,180400,87307224,1495,1495,1495,1495,0
|
|
20231219,180300,87307224,1495,1495,1495,1495,0
|
|
20231219,180200,87307224,1495,1495,1495,1495,0
|
|
20231219,180100,87307224,1495,1495,1495,1495,0
|
|
20231219,180000,87307224,1495,1495,1495,1495,0
|
|
20231219,175900,87307224,1495,1495,1495,1495,339
|
|
20231219,175800,87307224,1495,1495,1495,1495,0
|
|
20231219,175700,87307224,1495,1495,1495,1495,0
|
|
20231219,175600,87307224,1495,1495,1495,1495,0
|
|
20231219,175500,87307224,1495,1495,1495,1495,0
|
|
20231219,175400,87307224,1495,1495,1495,1495,0
|
|
20231219,175300,87307224,1495,1495,1495,1495,0
|
|
20231219,175200,87307224,1495,1495,1495,1495,0
|
|
20231219,175100,87307224,1495,1495,1495,1495,0
|
|
20231219,175000,87307224,1495,1495,1495,1495,0
|
|
20231219,174900,87307224,1495,1495,1495,1495,0
|
|
20231219,174800,87307224,1495,1495,1495,1495,0
|
|
20231219,174700,87307224,1495,1495,1495,1495,0
|
|
20231219,174600,87307224,1495,1495,1495,1495,0
|
|
20231219,174500,87307224,1495,1495,1495,1495,0
|
|
20231219,174400,87307224,1495,1495,1495,1495,0
|
|
20231219,174300,87307224,1495,1495,1495,1495,0
|
|
20231219,174200,87307224,1495,1495,1495,1495,0
|
|
20231219,174100,87307224,1495,1495,1495,1495,0
|
|
20231219,174000,87307224,1495,1495,1495,1495,0
|
|
20231219,173900,87307224,1495,1495,1495,1495,0
|
|
20231219,173800,87307224,1495,1495,1495,1495,0
|
|
20231219,173700,87307224,1495,1495,1495,1495,0
|
|
20231219,173600,87307224,1495,1495,1495,1495,0
|
|
20231219,173500,87307224,1495,1495,1495,1495,0
|
|
20231219,173400,87307224,1495,1495,1495,1495,0
|
|
20231219,173300,87307224,1495,1495,1495,1495,0
|
|
20231219,173200,87307224,1495,1495,1495,1495,0
|
|
20231219,173100,87307224,1495,1495,1495,1495,0
|
|
20231219,173000,87307224,1495,1495,1495,1495,0
|
|
20231219,172900,87307224,1495,1495,1495,1495,339
|
|
20231219,172800,87307224,1495,1495,1495,1495,0
|
|
20231219,172700,87307224,1495,1495,1495,1495,0
|
|
20231219,172600,87307224,1495,1495,1495,1495,0
|
|
20231219,172500,87307224,1495,1495,1495,1495,0
|
|
20231219,172400,87307224,1495,1495,1495,1495,0
|
|
20231219,172300,87307224,1495,1495,1495,1495,0
|
|
20231219,172200,87307224,1495,1495,1495,1495,0
|
|
20231219,172100,87307224,1495,1495,1495,1495,0
|
|
20231219,172000,87307224,1495,1495,1495,1495,0
|
|
20231219,171900,87307224,1495,1495,1495,1495,0
|
|
20231219,171800,87307224,1495,1495,1495,1495,0
|
|
20231219,171700,87307224,1495,1495,1495,1495,0
|
|
20231219,171600,87307224,1495,1495,1495,1495,0
|
|
20231219,171500,87307224,1495,1495,1495,1495,0
|
|
20231219,171400,87307224,1495,1495,1495,1495,0
|
|
20231219,171300,87307224,1495,1495,1495,1495,0
|
|
20231219,171200,87307224,1495,1495,1495,1495,0
|
|
20231219,171100,87307224,1495,1495,1495,1495,0
|
|
20231219,171000,87307224,1495,1495,1495,1495,0
|
|
20231219,170900,87307224,1495,1495,1495,1495,0
|
|
20231219,170800,87307224,1495,1495,1495,1495,0
|
|
20231219,170700,87307224,1495,1495,1495,1495,0
|
|
20231219,170600,87307224,1495,1495,1495,1495,0
|
|
20231219,170500,87307224,1495,1495,1495,1495,0
|
|
20231219,170400,87307224,1495,1495,1495,1495,0
|
|
20231219,170300,87307224,1495,1495,1495,1495,0
|
|
20231219,170200,87307224,1495,1495,1495,1495,0
|
|
20231219,170100,87307224,1495,1495,1495,1495,0
|
|
20231219,170000,87307224,1495,1495,1495,1495,0
|
|
20231219,165900,87307224,1495,1495,1495,1495,339
|
|
20231219,165800,87307224,1495,1495,1495,1495,0
|
|
20231219,165700,87307224,1495,1495,1495,1495,0
|
|
20231219,165600,87307224,1495,1495,1495,1495,0
|
|
20231219,165500,87307224,1495,1495,1495,1495,0
|
|
20231219,165400,87307224,1495,1495,1495,1495,0
|
|
20231219,165300,87307224,1495,1495,1495,1495,0
|
|
20231219,165200,87307224,1495,1495,1495,1495,0
|
|
20231219,165100,87307224,1495,1495,1495,1495,0
|
|
20231219,165000,87307224,1495,1495,1495,1495,0
|
|
20231219,164900,87307224,1495,1495,1495,1495,0
|
|
20231219,164800,87307224,1495,1495,1495,1495,0
|
|
20231219,164700,87307224,1495,1495,1495,1495,0
|
|
20231219,164600,87307224,1495,1495,1495,1495,0
|
|
20231219,164500,87307224,1495,1495,1495,1495,0
|
|
20231219,164400,87307224,1495,1495,1495,1495,0
|
|
20231219,164300,87307224,1495,1495,1495,1495,0
|
|
20231219,164200,87307224,1495,1495,1495,1495,0
|
|
20231219,164100,87307224,1495,1495,1495,1495,0
|
|
20231219,164000,87307224,1495,1495,1495,1495,0
|
|
20231219,163900,87307224,1495,1495,1495,1495,0
|
|
20231219,163800,87307224,1495,1495,1495,1495,0
|
|
20231219,163700,87307224,1495,1495,1495,1495,0
|
|
20231219,163600,87307224,1495,1495,1495,1495,0
|
|
20231219,163500,87307224,1495,1495,1495,1495,0
|
|
20231219,163400,87307224,1495,1495,1495,1495,0
|
|
20231219,163300,87307224,1495,1495,1495,1495,0
|
|
20231219,163200,87307224,1495,1495,1495,1495,0
|
|
20231219,163100,87307224,1495,1495,1495,1495,0
|
|
20231219,163000,87307224,1495,1495,1495,1495,0
|
|
20231219,162900,87307224,1495,1495,1495,1495,339
|
|
20231219,162800,87307224,1495,1495,1495,1495,0
|
|
20231219,162700,87307224,1495,1495,1495,1495,0
|
|
20231219,162600,87307224,1495,1495,1495,1495,0
|
|
20231219,162500,87307224,1495,1495,1495,1495,0
|
|
20231219,162400,87307224,1495,1495,1495,1495,0
|
|
20231219,162300,87307224,1495,1495,1495,1495,0
|
|
20231219,162200,87307224,1495,1495,1495,1495,0
|
|
20231219,162100,87307224,1495,1495,1495,1495,0
|
|
20231219,162000,87307224,1495,1495,1495,1495,0
|
|
20231219,161900,87307224,1495,1495,1495,1495,0
|
|
20231219,161800,87307224,1495,1495,1495,1495,0
|
|
20231219,161700,87307224,1495,1495,1495,1495,0
|
|
20231219,161600,87307224,1495,1495,1495,1495,0
|
|
20231219,161500,87307224,1495,1495,1495,1495,0
|
|
20231219,161400,87307224,1495,1495,1495,1495,0
|
|
20231219,161300,87307224,1495,1495,1495,1495,0
|
|
20231219,161200,87307224,1495,1495,1495,1495,0
|
|
20231219,161100,87307224,1495,1495,1495,1495,0
|
|
20231219,161000,87307224,1495,1495,1495,1495,0
|
|
20231219,160900,87307224,1495,1495,1495,1495,0
|
|
20231219,160800,87307224,1495,1495,1495,1495,0
|
|
20231219,160700,87307224,1495,1495,1495,1495,0
|
|
20231219,160600,87307224,1495,1495,1495,1495,0
|
|
20231219,160500,87307224,1495,1495,1495,1495,0
|
|
20231219,160400,87307224,1495,1495,1495,1495,0
|
|
20231219,160300,87307224,1495,1495,1495,1495,0
|
|
20231219,160200,87307224,1495,1495,1495,1495,0
|
|
20231219,160100,87307224,1495,1495,1495,1495,0
|
|
20231219,160000,87307224,1495,1495,1495,1495,0
|
|
20231219,155900,87307224,1495,1495,1495,1495,339
|
|
20231219,155800,87307224,1495,1495,1495,1495,0
|
|
20231219,155700,87307224,1495,1495,1495,1495,0
|
|
20231219,155600,87307224,1495,1495,1495,1495,0
|
|
20231219,155500,87307224,1495,1495,1495,1495,0
|
|
20231219,155400,87307224,1495,1495,1495,1495,0
|
|
20231219,155300,87307224,1495,1495,1495,1495,0
|
|
20231219,155200,87307224,1495,1495,1495,1495,0
|
|
20231219,155100,87307224,1495,1495,1495,1495,0
|
|
20231219,155000,87307224,1495,1495,1495,1495,0
|
|
20231219,154900,87307224,1495,1495,1495,1495,0
|
|
20231219,154800,87307224,1495,1495,1495,1495,0
|
|
20231219,154700,87307224,1495,1495,1495,1495,0
|
|
20231219,154600,87307224,1495,1495,1495,1495,0
|
|
20231219,154500,87307224,1495,1495,1495,1495,0
|
|
20231219,154400,87307224,1495,1495,1495,1495,0
|
|
20231219,154300,87307224,1495,1495,1495,1495,0
|
|
20231219,154200,87307224,1495,1495,1495,1495,0
|
|
20231219,154100,87307224,1495,1495,1495,1495,0
|
|
20231219,154000,87307224,1495,1495,1495,1495,0
|
|
20231219,153900,87307224,1495,1495,1495,1495,0
|
|
20231219,153800,87307224,1495,1495,1495,1495,0
|
|
20231219,153700,87307224,1495,1495,1495,1495,0
|
|
20231219,153600,87307224,1495,1495,1495,1495,0
|
|
20231219,153500,87307224,1495,1495,1495,1495,0
|
|
20231219,153400,87307224,1495,1495,1495,1495,0
|
|
20231219,153300,87307224,1495,1495,1495,1495,0
|
|
20231219,153200,87307224,1495,1495,1495,1495,0
|
|
20231219,153100,87307224,1495,1495,1495,1495,0
|
|
20231219,153000,87307224,1495,1495,1495,1495,339
|
|
20231219,152900,86800419,1503,1503,1503,1503,0
|
|
20231219,152800,86800419,1503,1503,1503,1503,0
|
|
20231219,152700,86800419,1503,1503,1503,1503,0
|
|
20231219,152600,86800419,1503,1503,1503,1503,0
|
|
20231219,152500,86800419,1503,1503,1503,1503,0
|
|
20231219,152400,86800419,1503,1503,1503,1503,0
|
|
20231219,152300,86800419,1503,1503,1503,1503,0
|
|
20231219,152200,86800419,1503,1503,1503,1503,0
|
|
20231219,152100,86800419,1503,1503,1503,1503,0
|
|
20231219,152000,86800419,1503,1503,1503,1503,0
|
|
20231219,151900,86800419,1503,1503,1503,1503,2
|
|
20231219,151800,86797413,1503,1503,1503,1503,8
|
|
20231219,151700,86785389,1504,1503,1504,1503,5
|
|
20231219,151600,86777870,1507,1507,1507,1507,0
|
|
20231219,151500,86777870,1507,1507,1507,1507,0
|
|
20231219,151400,86777870,1507,1507,1507,1507,0
|
|
20231219,151300,86777870,1507,1507,1507,1507,0
|
|
20231219,151200,86777870,1507,1507,1507,1507,0
|
|
20231219,151100,86777870,1507,1507,1507,1507,0
|
|
20231219,151000,86777870,1507,1507,1507,1507,1
|
|
20231219,150900,86776363,1491,1491,1491,1491,1
|
|
20231219,150800,86774872,1508,1508,1508,1508,0
|
|
20231219,150700,86774872,1508,1508,1508,1508,0
|
|
20231219,150600,86774872,1508,1494,1508,1492,1438
|
|
20231219,150500,84616841,1491,1491,1491,1491,0
|
|
20231219,150400,84616841,1491,1491,1491,1491,50
|
|
20231219,150300,84542291,1493,1493,1493,1493,0
|
|
20231219,150200,84542291,1493,1493,1493,1493,0
|
|
20231219,150100,84542291,1493,1489,1493,1489,2698
|
|
20231219,150000,80519521,1489,1489,1489,1489,100
|
|
20231219,145900,80370621,1489,1489,1489,1489,0
|
|
20231219,145800,80370621,1489,1489,1489,1489,0
|
|
20231219,145700,80370621,1489,1489,1489,1489,0
|
|
20231219,145600,80370621,1489,1489,1489,1489,0
|
|
20231219,145500,80370621,1489,1489,1489,1489,0
|
|
20231219,145400,80370621,1489,1489,1489,1489,0
|
|
20231219,145300,80370621,1489,1489,1489,1489,0
|
|
20231219,145200,80370621,1489,1489,1489,1489,0
|
|
20231219,145100,80370621,1489,1489,1489,1489,0
|
|
20231219,145000,80370621,1489,1489,1489,1489,0
|
|
20231219,144900,80370621,1489,1489,1489,1489,0
|
|
20231219,144800,80370621,1489,1489,1489,1489,0
|
|
20231219,144700,80370621,1489,1489,1489,1489,0
|
|
20231219,144600,80370621,1489,1489,1489,1489,0
|
|
20231219,144500,80370621,1489,1489,1489,1489,0
|
|
20231219,144400,80370621,1489,1489,1489,1489,0
|
|
20231219,144300,80370621,1489,1489,1489,1489,2
|
|
20231219,144200,80367643,1489,1489,1489,1489,2
|
|
20231219,144100,80364665,1489,1489,1489,1489,0
|
|
20231219,144000,80364665,1489,1489,1489,1489,140
|
|
20231219,143900,80156205,1485,1485,1485,1485,153
|
|
20231219,143800,79929000,1485,1485,1485,1485,0
|
|
20231219,143700,79929000,1485,1485,1485,1485,0
|
|
20231219,143600,79929000,1485,1485,1485,1485,47
|
|
20231219,143500,79859205,1485,1485,1485,1485,100
|
|
20231219,143400,79710705,1489,1489,1489,1489,0
|
|
20231219,143300,79710705,1489,1489,1489,1489,0
|
|
20231219,143200,79710705,1489,1489,1489,1489,0
|
|
20231219,143100,79710705,1489,1489,1489,1489,0
|
|
20231219,143000,79710705,1489,1489,1489,1489,0
|
|
20231219,142900,79710705,1489,1489,1489,1489,0
|
|
20231219,142800,79710705,1489,1489,1489,1489,0
|
|
20231219,142700,79710705,1489,1489,1489,1489,0
|
|
20231219,142600,79710705,1489,1489,1489,1489,0
|
|
20231219,142500,79710705,1489,1489,1489,1489,0
|
|
20231219,142400,79710705,1489,1489,1489,1489,0
|
|
20231219,142300,79710705,1489,1489,1489,1489,47
|
|
20231219,142200,79640722,1489,1489,1489,1489,0
|
|
20231219,142100,79640722,1489,1489,1489,1489,0
|
|
20231219,142000,79640722,1489,1489,1489,1489,106
|
|
20231219,141900,79482888,1490,1490,1490,1490,0
|
|
20231219,141800,79482888,1490,1490,1490,1490,0
|
|
20231219,141700,79482888,1490,1490,1490,1490,0
|
|
20231219,141600,79482888,1490,1490,1490,1490,0
|
|
20231219,141500,79482888,1490,1486,1490,1486,335
|
|
20231219,141400,78983754,1490,1490,1490,1490,0
|
|
20231219,141300,78983754,1490,1490,1490,1490,0
|
|
20231219,141200,78983754,1490,1490,1490,1490,0
|
|
20231219,141100,78983754,1490,1490,1490,1490,0
|
|
20231219,141000,78983754,1490,1490,1490,1490,0
|
|
20231219,140900,78983754,1490,1490,1490,1490,0
|
|
20231219,140800,78983754,1490,1490,1490,1490,0
|
|
20231219,140700,78983754,1490,1490,1490,1490,0
|
|
20231219,140600,78983754,1490,1490,1490,1490,0
|
|
20231219,140500,78983754,1490,1490,1490,1490,0
|
|
20231219,140400,78983754,1490,1490,1490,1490,0
|
|
20231219,140300,78983754,1490,1490,1490,1490,0
|
|
20231219,140200,78983754,1490,1490,1490,1490,0
|
|
20231219,140100,78983754,1490,1490,1490,1490,0
|
|
20231219,140000,78983754,1490,1490,1490,1490,0
|
|
20231219,135900,78983754,1490,1490,1490,1490,0
|
|
20231219,135800,78983754,1490,1490,1490,1490,0
|
|
20231219,135700,78983754,1490,1490,1490,1490,0
|
|
20231219,135600,78983754,1490,1488,1490,1488,2292
|
|
20231219,135500,75569401,1482,1482,1482,1482,452
|
|
20231219,135400,74899537,1482,1482,1482,1482,0
|
|
20231219,135300,74899537,1482,1482,1482,1482,35
|
|
20231219,135200,74847667,1482,1482,1482,1481,112
|
|
20231219,135100,74681716,1482,1482,1482,1482,317
|
|
20231219,135000,74211922,1482,1482,1482,1482,363
|
|
20231219,134900,73673956,1482,1482,1482,1482,33
|
|
20231219,134800,73625050,1482,1482,1483,1482,99
|
|
20231219,134700,73478322,1482,1482,1482,1482,0
|
|
20231219,134600,73478322,1482,1482,1482,1482,0
|
|
20231219,134500,73478322,1482,1482,1482,1482,33
|
|
20231219,134400,73429416,1481,1481,1481,1481,4
|
|
20231219,134300,73423492,1481,1481,1481,1481,7
|
|
20231219,134200,73413125,1481,1481,1481,1481,4
|
|
20231219,134100,73407201,1481,1481,1481,1481,69
|
|
20231219,134000,73305012,1481,1482,1482,1481,266
|
|
20231219,133900,72911044,1482,1482,1482,1482,3044
|
|
20231219,133800,68399836,1483,1483,1483,1483,0
|
|
20231219,133700,68399836,1483,1483,1483,1483,0
|
|
20231219,133600,68399836,1483,1483,1483,1483,10
|
|
20231219,133500,68385006,1483,1483,1483,1483,0
|
|
20231219,133400,68385006,1483,1483,1483,1483,0
|
|
20231219,133300,68385006,1483,1483,1483,1483,89
|
|
20231219,133200,68253019,1483,1483,1483,1483,1001
|
|
20231219,133100,66768536,1483,1483,1483,1483,0
|
|
20231219,133000,66768536,1483,1483,1483,1483,1952
|
|
20231219,132900,63873720,1488,1488,1488,1488,0
|
|
20231219,132800,63873720,1488,1487,1488,1487,2
|
|
20231219,132700,63870745,1484,1484,1484,1484,18
|
|
20231219,132600,63844033,1484,1484,1484,1484,18
|
|
20231219,132500,63817321,1484,1484,1484,1484,414
|
|
20231219,132400,63202945,1484,1484,1484,1484,0
|
|
20231219,132300,63202945,1484,1484,1484,1484,412
|
|
20231219,132200,62591537,1484,1484,1484,1484,0
|
|
20231219,132100,62591537,1484,1484,1484,1484,0
|
|
20231219,132000,62591537,1484,1484,1484,1484,300
|
|
20231219,131900,62146337,1484,1484,1484,1484,0
|
|
20231219,131800,62146337,1484,1484,1484,1484,0
|
|
20231219,131700,62146337,1484,1484,1484,1484,0
|
|
20231219,131600,62146337,1484,1484,1484,1484,0
|
|
20231219,131500,62146337,1484,1484,1484,1484,100
|
|
20231219,131400,61997937,1484,1485,1485,1484,40
|
|
20231219,131300,61938567,1490,1490,1490,1490,0
|
|
20231219,131200,61938567,1490,1490,1490,1490,0
|
|
20231219,131100,61938567,1490,1490,1490,1490,0
|
|
20231219,131000,61938567,1490,1490,1490,1490,0
|
|
20231219,130900,61938567,1490,1490,1490,1490,0
|
|
20231219,130800,61938567,1490,1490,1490,1490,0
|
|
20231219,130700,61938567,1490,1490,1490,1490,0
|
|
20231219,130600,61938567,1490,1490,1490,1490,0
|
|
20231219,130500,61938567,1490,1490,1490,1490,0
|
|
20231219,130400,61938567,1490,1490,1490,1490,0
|
|
20231219,130300,61938567,1490,1490,1490,1490,0
|
|
20231219,130200,61938567,1490,1490,1490,1490,0
|
|
20231219,130100,61938567,1490,1490,1490,1490,0
|
|
20231219,130000,61938567,1490,1490,1490,1490,1
|
|
20231219,125900,61937077,1490,1490,1490,1490,0
|
|
20231219,125800,61937077,1490,1490,1490,1490,0
|
|
20231219,125700,61937077,1490,1490,1490,1490,0
|
|
20231219,125600,61937077,1490,1490,1490,1490,150
|
|
20231219,125500,61713577,1490,1490,1490,1490,0
|
|
20231219,125400,61713577,1490,1490,1490,1490,0
|
|
20231219,125300,61713577,1490,1490,1490,1490,0
|
|
20231219,125200,61713577,1490,1490,1490,1490,0
|
|
20231219,125100,61713577,1490,1490,1490,1490,0
|
|
20231219,125000,61713577,1490,1490,1490,1490,0
|
|
20231219,124900,61713577,1490,1490,1490,1490,0
|
|
20231219,124800,61713577,1490,1490,1490,1490,0
|
|
20231219,124700,61713577,1490,1490,1490,1490,0
|
|
20231219,124600,61713577,1490,1490,1490,1490,0
|
|
20231219,124500,61713577,1490,1490,1490,1490,0
|
|
20231219,124400,61713577,1490,1490,1490,1490,0
|
|
20231219,124300,61713577,1490,1490,1490,1490,0
|
|
20231219,124200,61713577,1490,1490,1490,1490,0
|
|
20231219,124100,61713577,1490,1490,1490,1490,0
|
|
20231219,124000,61713577,1490,1490,1490,1490,0
|
|
20231219,123900,61713577,1490,1490,1490,1490,1
|
|
20231219,123800,61712087,1482,1482,1483,1482,680
|
|
20231219,123700,60704317,1482,1482,1482,1482,0
|
|
20231219,123600,60704317,1482,1482,1482,1482,0
|
|
20231219,123500,60704317,1482,1482,1482,1482,0
|
|
20231219,123400,60704317,1482,1487,1487,1482,4002
|
|
20231219,123300,54767938,1488,1488,1488,1488,0
|
|
20231219,123200,54767938,1488,1488,1488,1488,0
|
|
20231219,123100,54767938,1488,1488,1488,1488,0
|
|
20231219,123000,54767938,1488,1489,1489,1488,314
|
|
20231219,122900,54300598,1489,1489,1489,1489,6
|
|
20231219,122800,54291664,1489,1489,1489,1489,0
|
|
20231219,122700,54291664,1489,1489,1489,1489,0
|
|
20231219,122600,54291664,1489,1489,1489,1489,6
|
|
20231219,122500,54282730,1488,1488,1488,1488,0
|
|
20231219,122400,54282730,1488,1488,1488,1488,0
|
|
20231219,122300,54282730,1488,1488,1488,1488,0
|
|
20231219,122200,54282730,1488,1488,1488,1488,0
|
|
20231219,122100,54282730,1488,1488,1488,1488,2
|
|
20231219,122000,54279754,1489,1489,1489,1489,0
|
|
20231219,121900,54279754,1489,1489,1489,1489,0
|
|
20231219,121800,54279754,1489,1489,1489,1489,0
|
|
20231219,121700,54279754,1489,1489,1489,1489,0
|
|
20231219,121600,54279754,1489,1489,1489,1489,0
|
|
20231219,121500,54279754,1489,1489,1489,1489,0
|
|
20231219,121400,54279754,1489,1489,1489,1489,0
|
|
20231219,121300,54279754,1489,1489,1489,1489,0
|
|
20231219,121200,54279754,1489,1489,1489,1489,0
|
|
20231219,121100,54279754,1489,1489,1489,1489,0
|
|
20231219,121000,54279754,1489,1489,1489,1489,0
|
|
20231219,120900,54279754,1489,1489,1489,1489,0
|
|
20231219,120800,54279754,1489,1489,1489,1489,0
|
|
20231219,120700,54279754,1489,1489,1489,1489,0
|
|
20231219,120600,54279754,1489,1489,1489,1489,0
|
|
20231219,120500,54279754,1489,1489,1489,1489,0
|
|
20231219,120400,54279754,1489,1489,1489,1489,0
|
|
20231219,120300,54279754,1489,1489,1489,1489,0
|
|
20231219,120200,54279754,1489,1489,1489,1489,0
|
|
20231219,120100,54279754,1489,1489,1489,1489,0
|
|
20231219,120000,54279754,1489,1489,1489,1489,0
|
|
20231219,115900,54279754,1489,1489,1489,1489,0
|
|
20231219,115800,54279754,1489,1489,1489,1489,0
|
|
20231219,115700,54279754,1489,1489,1489,1489,0
|
|
20231219,115600,54279754,1489,1489,1489,1489,0
|
|
20231219,115500,54279754,1489,1489,1489,1489,0
|
|
20231219,115400,54279754,1489,1489,1489,1489,0
|
|
20231219,115300,54279754,1489,1491,1492,1489,160
|
|
20231219,115200,54041274,1493,1493,1493,1493,0
|
|
20231219,115100,54041274,1493,1493,1493,1493,0
|
|
20231219,115000,54041274,1493,1493,1493,1493,40
|
|
20231219,114900,53981554,1493,1493,1493,1493,0
|
|
20231219,114800,53981554,1493,1493,1493,1493,25
|
|
20231219,114700,53944229,1493,1493,1493,1493,1
|
|
20231219,114600,53942736,1483,1492,1492,1483,551
|
|
20231219,114500,53125594,1483,1483,1483,1483,550
|
|
20231219,114400,52309944,1483,1485,1485,1483,3000
|
|
20231219,114300,47857744,1494,1494,1494,1494,0
|
|
20231219,114200,47857744,1494,1494,1494,1494,0
|
|
20231219,114100,47857744,1494,1494,1494,1494,0
|
|
20231219,114000,47857744,1494,1494,1494,1494,0
|
|
20231219,113900,47857744,1494,1494,1494,1494,0
|
|
20231219,113800,47857744,1494,1494,1494,1494,0
|
|
20231219,113700,47857744,1494,1494,1494,1494,2
|
|
20231219,113600,47854756,1494,1494,1494,1494,1
|
|
20231219,113500,47853262,1486,1486,1486,1486,334
|
|
20231219,113400,47356938,1496,1496,1496,1496,0
|
|
20231219,113300,47356938,1496,1496,1496,1496,0
|
|
20231219,113200,47356938,1496,1496,1496,1496,0
|
|
20231219,113100,47356938,1496,1496,1496,1496,4
|
|
20231219,113000,47350954,1496,1496,1496,1496,0
|
|
20231219,112900,47350954,1496,1496,1496,1496,0
|
|
20231219,112800,47350954,1496,1496,1496,1496,0
|
|
20231219,112700,47350954,1496,1496,1496,1496,0
|
|
20231219,112600,47350954,1496,1496,1496,1496,4
|
|
20231219,112500,47344970,1496,1496,1496,1496,8
|
|
20231219,112400,47333002,1496,1496,1496,1496,2
|
|
20231219,112300,47330010,1496,1496,1497,1487,460
|
|
20231219,112200,46645905,1496,1496,1496,1496,2
|
|
20231219,112100,46642913,1496,1496,1496,1496,1
|
|
20231219,112000,46641417,1496,1496,1496,1496,3
|
|
20231219,111900,46636929,1496,1497,1497,1496,13
|
|
20231219,111800,46617480,1497,1497,1497,1497,11
|
|
20231219,111700,46601013,1497,1497,1497,1497,22
|
|
20231219,111600,46568079,1497,1505,1505,1489,579
|
|
20231219,111500,45705675,1505,1508,1508,1505,15
|
|
20231219,111400,45683073,1509,1508,1509,1490,515
|
|
20231219,111300,44915450,1509,1509,1509,1509,6
|
|
20231219,111200,44906396,1510,1510,1510,1510,0
|
|
20231219,111100,44906396,1510,1508,1510,1508,3
|
|
20231219,111000,44901869,1507,1491,1507,1490,1065
|
|
20231219,110900,43314958,1510,1505,1511,1505,15
|
|
20231219,110800,43292344,1511,1511,1511,1511,0
|
|
20231219,110700,43292344,1511,1511,1511,1511,0
|
|
20231219,110600,43292344,1511,1511,1511,1511,0
|
|
20231219,110500,43292344,1511,1510,1511,1508,20
|
|
20231219,110400,43262131,1511,1510,1511,1509,40
|
|
20231219,110300,43201720,1511,1507,1511,1507,30
|
|
20231219,110200,43156415,1511,1510,1511,1510,20
|
|
20231219,110100,43126196,1512,1502,1512,1502,700
|
|
20231219,110000,42068765,1501,1498,1501,1497,1854
|
|
20231219,105900,39287891,1499,1494,1499,1494,1631
|
|
20231219,105800,36845593,1494,1494,1494,1494,300
|
|
20231219,105700,36397393,1490,1486,1490,1486,255
|
|
20231219,105600,36017703,1486,1486,1486,1486,35
|
|
20231219,105500,35965693,1486,1486,1486,1486,165
|
|
20231219,105400,35720503,1490,1490,1490,1490,0
|
|
20231219,105300,35720503,1490,1490,1490,1490,0
|
|
20231219,105200,35720503,1490,1490,1490,1490,0
|
|
20231219,105100,35720503,1490,1490,1490,1490,1
|
|
20231219,105000,35719013,1490,1490,1490,1490,4
|
|
20231219,104900,35713053,1484,1491,1491,1484,274
|
|
20231219,104800,35305709,1491,1485,1491,1484,2030
|
|
20231219,104700,32292874,1494,1493,1494,1493,5
|
|
20231219,104600,32285405,1494,1494,1494,1494,101
|
|
20231219,104500,32134511,1494,1494,1494,1494,1
|
|
20231219,104400,32133017,1484,1484,1484,1484,2
|
|
20231219,104300,32130049,1494,1494,1494,1494,1
|
|
20231219,104200,32128555,1494,1494,1494,1494,1
|
|
20231219,104100,32127061,1494,1494,1494,1494,1
|
|
20231219,104000,32125567,1494,1484,1494,1484,111
|
|
20231219,103900,31960833,1494,1494,1494,1494,21
|
|
20231219,103800,31929459,1494,1487,1494,1485,3254
|
|
20231219,103700,27095883,1494,1494,1494,1494,0
|
|
20231219,103600,27095883,1494,1494,1494,1494,0
|
|
20231219,103500,27095883,1494,1494,1494,1494,0
|
|
20231219,103400,27095883,1494,1494,1494,1494,1
|
|
20231219,103300,27094389,1486,1486,1486,1486,0
|
|
20231219,103200,27094389,1486,1486,1486,1486,0
|
|
20231219,103100,27094389,1486,1492,1492,1486,1368
|
|
20231219,103000,25061257,1494,1494,1494,1494,0
|
|
20231219,102900,25061257,1494,1494,1494,1494,0
|
|
20231219,102800,25061257,1494,1494,1494,1494,0
|
|
20231219,102700,25061257,1494,1494,1494,1494,1
|
|
20231219,102600,25059763,1494,1494,1494,1494,2
|
|
20231219,102500,25056775,1494,1488,1494,1488,708
|
|
20231219,102400,24003247,1488,1487,1488,1487,502
|
|
20231219,102300,23256771,1488,1494,1494,1487,734
|
|
20231219,102200,22165205,1495,1495,1495,1495,0
|
|
20231219,102100,22165205,1495,1495,1495,1495,12
|
|
20231219,102000,22147265,1488,1488,1488,1488,0
|
|
20231219,101900,22147265,1488,1488,1488,1488,772
|
|
20231219,101800,20998529,1489,1489,1489,1489,5
|
|
20231219,101700,20991084,1498,1498,1498,1498,0
|
|
20231219,101600,20991084,1498,1498,1498,1498,0
|
|
20231219,101500,20991084,1498,1498,1498,1498,0
|
|
20231219,101400,20991084,1498,1498,1498,1498,0
|
|
20231219,101300,20991084,1498,1498,1498,1498,0
|
|
20231219,101200,20991084,1498,1498,1498,1498,0
|
|
20231219,101100,20991084,1498,1498,1498,1498,0
|
|
20231219,101000,20991084,1498,1498,1498,1498,0
|
|
20231219,100900,20991084,1498,1498,1498,1498,0
|
|
20231219,100800,20991084,1498,1498,1498,1498,30
|
|
20231219,100700,20946144,1499,1498,1499,1498,51
|
|
20231219,100600,20869745,1498,1498,1498,1498,0
|
|
20231219,100500,20869745,1498,1498,1498,1498,0
|
|
20231219,100400,20869745,1498,1498,1498,1498,0
|
|
20231219,100300,20869745,1498,1498,1498,1498,0
|
|
20231219,100200,20869745,1498,1498,1498,1498,0
|
|
20231219,100100,20869745,1498,1498,1498,1498,0
|
|
20231219,100000,20869745,1498,1498,1498,1498,0
|
|
20231219,095900,20869745,1498,1498,1498,1498,0
|
|
20231219,095800,20869745,1498,1498,1498,1498,0
|
|
20231219,095700,20869745,1498,1498,1498,1498,0
|
|
20231219,095600,20869745,1498,1498,1498,1498,50
|
|
20231219,095500,20794845,1499,1499,1499,1499,0
|
|
20231219,095400,20794845,1499,1499,1499,1499,0
|
|
20231219,095300,20794845,1499,1499,1499,1499,0
|
|
20231219,095200,20794845,1499,1499,1499,1499,0
|
|
20231219,095100,20794845,1499,1499,1499,1499,0
|
|
20231219,095000,20794845,1499,1499,1499,1499,0
|
|
20231219,094900,20794845,1499,1499,1499,1499,0
|
|
20231219,094800,20794845,1499,1488,1499,1488,2545
|
|
20231219,094700,17007812,1488,1489,1489,1488,1685
|
|
20231219,094600,14500458,1489,1489,1489,1489,0
|
|
20231219,094500,14500458,1489,1489,1489,1489,1
|
|
20231219,094400,14498969,1496,1489,1496,1489,29
|
|
20231219,094300,14455767,1496,1496,1496,1496,1
|
|
20231219,094200,14454271,1496,1496,1496,1490,1253
|
|
20231219,094100,12587289,1490,1490,1490,1490,50
|
|
20231219,094000,12512789,1496,1495,1496,1495,4
|
|
20231219,093900,12506806,1497,1497,1497,1497,0
|
|
20231219,093800,12506806,1497,1497,1497,1497,0
|
|
20231219,093700,12506806,1497,1497,1497,1497,0
|
|
20231219,093600,12506806,1497,1497,1497,1497,2
|
|
20231219,093500,12503812,1497,1497,1497,1497,3
|
|
20231219,093400,12499321,1497,1497,1497,1497,8
|
|
20231219,093300,12487345,1497,1497,1497,1497,17
|
|
20231219,093200,12461896,1497,1487,1497,1486,501
|
|
20231219,093100,11717349,1497,1495,1497,1495,114
|
|
20231219,093000,11546917,1497,1497,1497,1497,0
|
|
20231219,092900,11546917,1497,1497,1497,1497,10
|
|
20231219,092800,11531947,1497,1495,1497,1495,88
|
|
20231219,092700,11400385,1498,1498,1498,1498,0
|
|
20231219,092600,11400385,1498,1485,1498,1485,401
|
|
20231219,092500,10804887,1498,1498,1498,1498,0
|
|
20231219,092400,10804887,1498,1498,1498,1498,0
|
|
20231219,092300,10804887,1498,1498,1498,1498,0
|
|
20231219,092200,10804887,1498,1498,1498,1498,1
|
|
20231219,092100,10803389,1488,1498,1498,1488,281
|
|
20231219,092000,10385071,1489,1489,1489,1489,25
|
|
20231219,091900,10347846,1499,1499,1499,1499,0
|
|
20231219,091800,10347846,1499,1499,1499,1499,227
|
|
20231219,091700,10007573,1499,1499,1499,1499,0
|
|
20231219,091600,10007573,1499,1499,1499,1499,0
|
|
20231219,091500,10007573,1499,1499,1499,1499,0
|
|
20231219,091400,10007573,1499,1491,1499,1490,2003
|
|
20231219,091300,7022871,1499,1499,1499,1499,0
|
|
20231219,091200,7022871,1499,1490,1499,1490,649
|
|
20231219,091100,6055852,1499,1490,1499,1490,18
|
|
20231219,091000,6029023,1495,1495,1495,1495,0
|
|
20231219,090900,6029023,1495,1514,1514,1495,327
|
|
20231219,090800,5538714,1500,1500,1500,1500,0
|
|
20231219,090700,5538714,1500,1500,1500,1500,0
|
|
20231219,090600,5538714,1500,1500,1500,1500,0
|
|
20231219,090500,5538714,1500,1500,1500,1500,0
|
|
20231219,090400,5538714,1500,1500,1500,1500,0
|
|
20231219,090300,5538714,1500,1500,1500,1500,0
|
|
20231219,090200,5538714,1500,1501,1501,1500,2942
|
|
20231219,090100,1124556,1501,1509,1509,1501,340
|
|
20231219,090000,612121,1515,1519,1519,1515,403
|