628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,192500,358068173,1397,1397,1397,1397,924
|
|
20231211,192400,358068173,1397,1397,1397,1397,0
|
|
20231211,192300,358068173,1397,1397,1397,1397,0
|
|
20231211,192200,358068173,1397,1397,1397,1397,0
|
|
20231211,192100,358068173,1397,1397,1397,1397,0
|
|
20231211,192000,358068173,1397,1397,1397,1397,0
|
|
20231211,191900,358068173,1397,1397,1397,1397,0
|
|
20231211,191800,358068173,1397,1397,1397,1397,0
|
|
20231211,191700,358068173,1397,1397,1397,1397,0
|
|
20231211,191600,358068173,1397,1397,1397,1397,0
|
|
20231211,191500,358068173,1397,1397,1397,1397,0
|
|
20231211,191400,358068173,1397,1397,1397,1397,0
|
|
20231211,191300,358068173,1397,1397,1397,1397,0
|
|
20231211,191200,358068173,1397,1397,1397,1397,0
|
|
20231211,191100,358068173,1397,1397,1397,1397,0
|
|
20231211,191000,358068173,1397,1397,1397,1397,0
|
|
20231211,190900,358068173,1397,1397,1397,1397,0
|
|
20231211,190800,358068173,1397,1397,1397,1397,0
|
|
20231211,190700,358068173,1397,1397,1397,1397,0
|
|
20231211,190600,358068173,1397,1397,1397,1397,0
|
|
20231211,190500,358068173,1397,1397,1397,1397,0
|
|
20231211,190400,358068173,1397,1397,1397,1397,0
|
|
20231211,190300,358068173,1397,1397,1397,1397,0
|
|
20231211,190200,358068173,1397,1397,1397,1397,0
|
|
20231211,190100,358068173,1397,1397,1397,1397,0
|
|
20231211,190000,358068173,1397,1397,1397,1397,0
|
|
20231211,185900,358068173,1397,1397,1397,1397,0
|
|
20231211,185800,358068173,1397,1397,1397,1397,0
|
|
20231211,185700,358068173,1397,1397,1397,1397,0
|
|
20231211,185600,358068173,1397,1397,1397,1397,0
|
|
20231211,185500,358068173,1397,1397,1397,1397,924
|
|
20231211,185400,358068173,1397,1397,1397,1397,0
|
|
20231211,185300,358068173,1397,1397,1397,1397,0
|
|
20231211,185200,358068173,1397,1397,1397,1397,0
|
|
20231211,185100,358068173,1397,1397,1397,1397,0
|
|
20231211,185000,358068173,1397,1397,1397,1397,0
|
|
20231211,184900,358068173,1397,1397,1397,1397,0
|
|
20231211,184800,358068173,1397,1397,1397,1397,0
|
|
20231211,184700,358068173,1397,1397,1397,1397,0
|
|
20231211,184600,358068173,1397,1397,1397,1397,0
|
|
20231211,184500,358068173,1397,1397,1397,1397,0
|
|
20231211,184400,358068173,1397,1397,1397,1397,0
|
|
20231211,184300,358068173,1397,1397,1397,1397,0
|
|
20231211,184200,358068173,1397,1397,1397,1397,0
|
|
20231211,184100,358068173,1397,1397,1397,1397,0
|
|
20231211,184000,358068173,1397,1397,1397,1397,0
|
|
20231211,183900,358068173,1397,1397,1397,1397,0
|
|
20231211,183800,358068173,1397,1397,1397,1397,0
|
|
20231211,183700,358068173,1397,1397,1397,1397,0
|
|
20231211,183600,358068173,1397,1397,1397,1397,0
|
|
20231211,183500,358068173,1397,1397,1397,1397,0
|
|
20231211,183400,358068173,1397,1397,1397,1397,0
|
|
20231211,183300,358068173,1397,1397,1397,1397,0
|
|
20231211,183200,358068173,1397,1397,1397,1397,0
|
|
20231211,183100,358068173,1397,1397,1397,1397,0
|
|
20231211,183000,358068173,1397,1397,1397,1397,0
|
|
20231211,182900,358068173,1397,1397,1397,1397,0
|
|
20231211,182800,358068173,1397,1397,1397,1397,0
|
|
20231211,182700,358068173,1397,1397,1397,1397,0
|
|
20231211,182600,358068173,1397,1397,1397,1397,0
|
|
20231211,182500,358068173,1397,1397,1397,1397,924
|
|
20231211,182400,358068173,1397,1397,1397,1397,0
|
|
20231211,182300,358068173,1397,1397,1397,1397,0
|
|
20231211,182200,358068173,1397,1397,1397,1397,0
|
|
20231211,182100,358068173,1397,1397,1397,1397,0
|
|
20231211,182000,358068173,1397,1397,1397,1397,0
|
|
20231211,181900,358068173,1397,1397,1397,1397,0
|
|
20231211,181800,358068173,1397,1397,1397,1397,0
|
|
20231211,181700,358068173,1397,1397,1397,1397,0
|
|
20231211,181600,358068173,1397,1397,1397,1397,0
|
|
20231211,181500,358068173,1397,1397,1397,1397,0
|
|
20231211,181400,358068173,1397,1397,1397,1397,0
|
|
20231211,181300,358068173,1397,1397,1397,1397,0
|
|
20231211,181200,358068173,1397,1397,1397,1397,0
|
|
20231211,181100,358068173,1397,1397,1397,1397,0
|
|
20231211,181000,358068173,1397,1397,1397,1397,0
|
|
20231211,180900,358068173,1397,1397,1397,1397,0
|
|
20231211,180800,358068173,1397,1397,1397,1397,0
|
|
20231211,180700,358068173,1397,1397,1397,1397,0
|
|
20231211,180600,358068173,1397,1397,1397,1397,0
|
|
20231211,180500,358068173,1397,1397,1397,1397,0
|
|
20231211,180400,358068173,1397,1397,1397,1397,0
|
|
20231211,180300,358068173,1397,1397,1397,1397,0
|
|
20231211,180200,358068173,1397,1397,1397,1397,0
|
|
20231211,180100,358068173,1397,1397,1397,1397,0
|
|
20231211,180000,358068173,1397,1397,1397,1397,0
|
|
20231211,175900,358068173,1397,1397,1397,1397,0
|
|
20231211,175800,358068173,1397,1397,1397,1397,0
|
|
20231211,175700,358068173,1397,1397,1397,1397,0
|
|
20231211,175600,358068173,1397,1397,1397,1397,0
|
|
20231211,175500,358068173,1397,1397,1397,1397,924
|
|
20231211,175400,358068173,1397,1397,1397,1397,0
|
|
20231211,175300,358068173,1397,1397,1397,1397,0
|
|
20231211,175200,358068173,1397,1397,1397,1397,0
|
|
20231211,175100,358068173,1397,1397,1397,1397,0
|
|
20231211,175000,358068173,1397,1397,1397,1397,0
|
|
20231211,174900,358068173,1397,1397,1397,1397,0
|
|
20231211,174800,358068173,1397,1397,1397,1397,0
|
|
20231211,174700,358068173,1397,1397,1397,1397,0
|
|
20231211,174600,358068173,1397,1397,1397,1397,0
|
|
20231211,174500,358068173,1397,1397,1397,1397,0
|
|
20231211,174400,358068173,1397,1397,1397,1397,0
|
|
20231211,174300,358068173,1397,1397,1397,1397,0
|
|
20231211,174200,358068173,1397,1397,1397,1397,0
|
|
20231211,174100,358068173,1397,1397,1397,1397,0
|
|
20231211,174000,358068173,1397,1397,1397,1397,0
|
|
20231211,173900,358068173,1397,1397,1397,1397,0
|
|
20231211,173800,358068173,1397,1397,1397,1397,0
|
|
20231211,173700,358068173,1397,1397,1397,1397,0
|
|
20231211,173600,358068173,1397,1397,1397,1397,0
|
|
20231211,173500,358068173,1397,1397,1397,1397,0
|
|
20231211,173400,358068173,1397,1397,1397,1397,0
|
|
20231211,173300,358068173,1397,1397,1397,1397,0
|
|
20231211,173200,358068173,1397,1397,1397,1397,0
|
|
20231211,173100,358068173,1397,1397,1397,1397,0
|
|
20231211,173000,358068173,1397,1397,1397,1397,0
|
|
20231211,172900,358068173,1397,1397,1397,1397,0
|
|
20231211,172800,358068173,1397,1397,1397,1397,0
|
|
20231211,172700,358068173,1397,1397,1397,1397,0
|
|
20231211,172600,358068173,1397,1397,1397,1397,0
|
|
20231211,172500,358068173,1397,1397,1397,1397,924
|
|
20231211,172400,358068173,1397,1397,1397,1397,0
|
|
20231211,172300,358068173,1397,1397,1397,1397,0
|
|
20231211,172200,358068173,1397,1397,1397,1397,0
|
|
20231211,172100,358068173,1397,1397,1397,1397,0
|
|
20231211,172000,358068173,1397,1397,1397,1397,0
|
|
20231211,171900,358068173,1397,1397,1397,1397,0
|
|
20231211,171800,358068173,1397,1397,1397,1397,0
|
|
20231211,171700,358068173,1397,1397,1397,1397,0
|
|
20231211,171600,358068173,1397,1397,1397,1397,0
|
|
20231211,171500,358068173,1397,1397,1397,1397,0
|
|
20231211,171400,358068173,1397,1397,1397,1397,0
|
|
20231211,171300,358068173,1397,1397,1397,1397,0
|
|
20231211,171200,358068173,1397,1397,1397,1397,0
|
|
20231211,171100,358068173,1397,1397,1397,1397,0
|
|
20231211,171000,358068173,1397,1397,1397,1397,0
|
|
20231211,170900,358068173,1397,1397,1397,1397,0
|
|
20231211,170800,358068173,1397,1397,1397,1397,0
|
|
20231211,170700,358068173,1397,1397,1397,1397,0
|
|
20231211,170600,358068173,1397,1397,1397,1397,0
|
|
20231211,170500,358068173,1397,1397,1397,1397,0
|
|
20231211,170400,358068173,1397,1397,1397,1397,0
|
|
20231211,170300,358068173,1397,1397,1397,1397,0
|
|
20231211,170200,358068173,1397,1397,1397,1397,0
|
|
20231211,170100,358068173,1397,1397,1397,1397,0
|
|
20231211,170000,358068173,1397,1397,1397,1397,0
|
|
20231211,165900,358068173,1397,1397,1397,1397,0
|
|
20231211,165800,358068173,1397,1397,1397,1397,0
|
|
20231211,165700,358068173,1397,1397,1397,1397,0
|
|
20231211,165600,358068173,1397,1397,1397,1397,0
|
|
20231211,165500,358068173,1397,1397,1397,1397,924
|
|
20231211,165400,358068173,1397,1397,1397,1397,0
|
|
20231211,165300,358068173,1397,1397,1397,1397,0
|
|
20231211,165200,358068173,1397,1397,1397,1397,0
|
|
20231211,165100,358068173,1397,1397,1397,1397,0
|
|
20231211,165000,358068173,1397,1397,1397,1397,0
|
|
20231211,164900,358068173,1397,1397,1397,1397,0
|
|
20231211,164800,358068173,1397,1397,1397,1397,0
|
|
20231211,164700,358068173,1397,1397,1397,1397,0
|
|
20231211,164600,358068173,1397,1397,1397,1397,0
|
|
20231211,164500,358068173,1397,1397,1397,1397,0
|
|
20231211,164400,358068173,1397,1397,1397,1397,0
|
|
20231211,164300,358068173,1397,1397,1397,1397,0
|
|
20231211,164200,358068173,1397,1397,1397,1397,0
|
|
20231211,164100,358068173,1397,1397,1397,1397,0
|
|
20231211,164000,358068173,1397,1397,1397,1397,0
|
|
20231211,163900,358068173,1397,1397,1397,1397,0
|
|
20231211,163800,358068173,1397,1397,1397,1397,0
|
|
20231211,163700,358068173,1397,1397,1397,1397,0
|
|
20231211,163600,358068173,1397,1397,1397,1397,0
|
|
20231211,163500,358068173,1397,1397,1397,1397,0
|
|
20231211,163400,358068173,1397,1397,1397,1397,0
|
|
20231211,163300,358068173,1397,1397,1397,1397,0
|
|
20231211,163200,358068173,1397,1397,1397,1397,0
|
|
20231211,163100,358068173,1397,1397,1397,1397,0
|
|
20231211,163000,358068173,1397,1397,1397,1397,0
|
|
20231211,162900,358068173,1397,1397,1397,1397,0
|
|
20231211,162800,358068173,1397,1397,1397,1397,0
|
|
20231211,162700,358068173,1397,1397,1397,1397,0
|
|
20231211,162600,358068173,1397,1397,1397,1397,0
|
|
20231211,162500,358068173,1397,1397,1397,1397,924
|
|
20231211,162400,358068173,1397,1397,1397,1397,0
|
|
20231211,162300,358068173,1397,1397,1397,1397,0
|
|
20231211,162200,358068173,1397,1397,1397,1397,0
|
|
20231211,162100,358068173,1397,1397,1397,1397,0
|
|
20231211,162000,358068173,1397,1397,1397,1397,0
|
|
20231211,161900,358068173,1397,1397,1397,1397,0
|
|
20231211,161800,358068173,1397,1397,1397,1397,0
|
|
20231211,161700,358068173,1397,1397,1397,1397,0
|
|
20231211,161600,358068173,1397,1397,1397,1397,0
|
|
20231211,161500,358068173,1397,1397,1397,1397,0
|
|
20231211,161400,358068173,1397,1397,1397,1397,0
|
|
20231211,161300,358068173,1397,1397,1397,1397,0
|
|
20231211,161200,358068173,1397,1397,1397,1397,0
|
|
20231211,161100,358068173,1397,1397,1397,1397,0
|
|
20231211,161000,358068173,1397,1397,1397,1397,0
|
|
20231211,160900,358068173,1397,1397,1397,1397,0
|
|
20231211,160800,358068173,1397,1397,1397,1397,0
|
|
20231211,160700,358068173,1397,1397,1397,1397,0
|
|
20231211,160600,358068173,1397,1397,1397,1397,0
|
|
20231211,160500,358068173,1397,1397,1397,1397,0
|
|
20231211,160400,358068173,1397,1397,1397,1397,0
|
|
20231211,160300,358068173,1397,1397,1397,1397,0
|
|
20231211,160200,358068173,1397,1397,1397,1397,0
|
|
20231211,160100,358068173,1397,1397,1397,1397,0
|
|
20231211,160000,358068173,1397,1397,1397,1397,0
|
|
20231211,155900,358068173,1397,1397,1397,1397,0
|
|
20231211,155800,358068173,1397,1397,1397,1397,0
|
|
20231211,155700,358068173,1397,1397,1397,1397,0
|
|
20231211,155600,358068173,1397,1397,1397,1397,0
|
|
20231211,155500,358068173,1397,1397,1397,1397,924
|
|
20231211,155400,358068173,1397,1397,1397,1397,0
|
|
20231211,155300,358068173,1397,1397,1397,1397,0
|
|
20231211,155200,358068173,1397,1397,1397,1397,0
|
|
20231211,155100,358068173,1397,1397,1397,1397,0
|
|
20231211,155000,358068173,1397,1397,1397,1397,0
|
|
20231211,154900,358068173,1397,1397,1397,1397,0
|
|
20231211,154800,358068173,1397,1397,1397,1397,0
|
|
20231211,154700,358068173,1397,1397,1397,1397,0
|
|
20231211,154600,358068173,1397,1397,1397,1397,0
|
|
20231211,154500,358068173,1397,1397,1397,1397,0
|
|
20231211,154400,358068173,1397,1397,1397,1397,0
|
|
20231211,154300,358068173,1397,1397,1397,1397,0
|
|
20231211,154200,358068173,1397,1397,1397,1397,0
|
|
20231211,154100,358068173,1397,1397,1397,1397,0
|
|
20231211,154000,358068173,1397,1397,1397,1397,0
|
|
20231211,153900,358068173,1397,1397,1397,1397,0
|
|
20231211,153800,358068173,1397,1397,1397,1397,0
|
|
20231211,153700,358068173,1397,1397,1397,1397,0
|
|
20231211,153600,358068173,1397,1397,1397,1397,0
|
|
20231211,153500,358068173,1397,1397,1397,1397,0
|
|
20231211,153400,358068173,1397,1397,1397,1397,0
|
|
20231211,153300,358068173,1397,1397,1397,1397,0
|
|
20231211,153200,358068173,1397,1397,1397,1397,0
|
|
20231211,153100,358068173,1397,1397,1397,1397,0
|
|
20231211,153000,358068173,1397,1397,1397,1397,924
|
|
20231211,152900,356777345,1397,1397,1397,1397,0
|
|
20231211,152800,356777345,1397,1397,1397,1397,0
|
|
20231211,152700,356777345,1397,1397,1397,1397,0
|
|
20231211,152600,356777345,1397,1397,1397,1397,0
|
|
20231211,152500,356777345,1397,1397,1397,1397,0
|
|
20231211,152400,356777345,1397,1397,1397,1397,0
|
|
20231211,152300,356777345,1397,1397,1397,1397,0
|
|
20231211,152200,356777345,1397,1397,1397,1397,0
|
|
20231211,152100,356777345,1397,1397,1397,1397,0
|
|
20231211,152000,356777345,1397,1397,1397,1397,0
|
|
20231211,151900,356777345,1397,1394,1397,1394,190
|
|
20231211,151800,356512369,1394,1394,1394,1394,30
|
|
20231211,151700,356470549,1393,1393,1393,1393,5
|
|
20231211,151600,356463584,1394,1394,1394,1394,3
|
|
20231211,151500,356459402,1394,1396,1396,1394,65
|
|
20231211,151400,356368790,1394,1393,1396,1393,458
|
|
20231211,151300,355730347,1393,1390,1394,1390,307
|
|
20231211,151200,355303520,1390,1390,1390,1390,0
|
|
20231211,151100,355303520,1390,1387,1390,1387,11
|
|
20231211,151000,355288249,1387,1387,1387,1387,1328
|
|
20231211,150900,353446313,1388,1388,1390,1388,483
|
|
20231211,150800,352775778,1388,1389,1390,1388,227
|
|
20231211,150700,352460466,1389,1389,1389,1389,0
|
|
20231211,150600,352460466,1389,1389,1389,1389,0
|
|
20231211,150500,352460466,1389,1389,1389,1389,3
|
|
20231211,150400,352456299,1388,1388,1388,1388,65
|
|
20231211,150300,352366079,1388,1388,1388,1388,0
|
|
20231211,150200,352366079,1388,1389,1389,1388,6
|
|
20231211,150100,352357749,1389,1389,1389,1389,80
|
|
20231211,150000,352246629,1388,1387,1389,1386,144
|
|
20231211,145900,352047000,1389,1389,1389,1389,0
|
|
20231211,145800,352047000,1389,1389,1389,1389,5
|
|
20231211,145700,352040055,1389,1389,1389,1389,35
|
|
20231211,145600,351991440,1389,1389,1389,1389,0
|
|
20231211,145500,351991440,1389,1388,1389,1388,3
|
|
20231211,145400,351987275,1389,1389,1389,1389,0
|
|
20231211,145300,351987275,1389,1389,1389,1389,0
|
|
20231211,145200,351987275,1389,1389,1389,1389,0
|
|
20231211,145100,351987275,1389,1388,1389,1388,5
|
|
20231211,145000,351980331,1388,1388,1388,1388,62
|
|
20231211,144900,351894275,1388,1388,1388,1388,12
|
|
20231211,144800,351877619,1383,1383,1383,1383,0
|
|
20231211,144700,351877619,1383,1383,1383,1383,0
|
|
20231211,144600,351877619,1383,1393,1394,1383,1120
|
|
20231211,144500,350328291,1392,1385,1392,1384,912
|
|
20231211,144400,349065146,1384,1384,1384,1384,1
|
|
20231211,144300,349063762,1384,1384,1384,1384,10
|
|
20231211,144200,349049922,1384,1383,1384,1382,3213
|
|
20231211,144100,344608322,1383,1383,1383,1383,18
|
|
20231211,144000,344583428,1383,1384,1384,1383,60
|
|
20231211,143900,344500398,1384,1384,1384,1384,14
|
|
20231211,143800,344481022,1384,1385,1385,1384,16
|
|
20231211,143700,344458876,1385,1385,1387,1385,88
|
|
20231211,143600,344336834,1381,1381,1381,1381,0
|
|
20231211,143500,344336834,1381,1387,1387,1381,6400
|
|
20231211,143400,335480291,1387,1385,1387,1385,3
|
|
20231211,143300,335476132,1387,1387,1387,1387,2
|
|
20231211,143200,335473358,1386,1386,1386,1386,1
|
|
20231211,143100,335471972,1386,1386,1386,1386,2
|
|
20231211,143000,335469200,1385,1385,1385,1385,0
|
|
20231211,142900,335469200,1385,1386,1386,1385,295
|
|
20231211,142800,335060331,1387,1387,1387,1386,22
|
|
20231211,142700,335029830,1387,1387,1387,1387,1
|
|
20231211,142600,335028443,1387,1387,1387,1387,8
|
|
20231211,142500,335017347,1386,1386,1386,1386,0
|
|
20231211,142400,335017347,1386,1386,1386,1386,100
|
|
20231211,142300,334878747,1386,1386,1386,1386,159
|
|
20231211,142200,334658373,1386,1387,1387,1386,62
|
|
20231211,142100,334572440,1385,1385,1385,1385,0
|
|
20231211,142000,334572440,1385,1385,1385,1385,0
|
|
20231211,141900,334572440,1385,1385,1385,1385,0
|
|
20231211,141800,334572440,1385,1385,1385,1385,1000
|
|
20231211,141700,333187440,1384,1387,1387,1384,5000
|
|
20231211,141600,326261429,1388,1388,1388,1388,3114
|
|
20231211,141500,321939197,1391,1391,1391,1391,0
|
|
20231211,141400,321939197,1391,1391,1391,1391,200
|
|
20231211,141300,321660997,1388,1388,1388,1388,0
|
|
20231211,141200,321660997,1388,1388,1388,1388,1450
|
|
20231211,141100,319648397,1389,1392,1392,1389,18688
|
|
20231211,141000,293668842,1392,1392,1392,1392,123
|
|
20231211,140900,293497626,1394,1394,1394,1394,2
|
|
20231211,140800,293494838,1392,1392,1392,1392,1110
|
|
20231211,140700,291949718,1393,1393,1393,1393,0
|
|
20231211,140600,291949718,1393,1393,1393,1393,0
|
|
20231211,140500,291949718,1393,1393,1393,1393,0
|
|
20231211,140400,291949718,1393,1393,1393,1393,0
|
|
20231211,140300,291949718,1393,1393,1393,1393,0
|
|
20231211,140200,291949718,1393,1393,1393,1393,0
|
|
20231211,140100,291949718,1393,1393,1393,1393,2588
|
|
20231211,140000,288344634,1393,1393,1393,1393,0
|
|
20231211,135900,288344634,1393,1393,1393,1393,0
|
|
20231211,135800,288344634,1393,1393,1393,1393,0
|
|
20231211,135700,288344634,1393,1395,1395,1393,100
|
|
20231211,135600,288205325,1396,1396,1396,1396,0
|
|
20231211,135500,288205325,1396,1396,1396,1396,0
|
|
20231211,135400,288205325,1396,1394,1396,1394,1007
|
|
20231211,135300,286799615,1393,1393,1393,1393,20
|
|
20231211,135200,286771755,1394,1394,1394,1394,3
|
|
20231211,135100,286767573,1394,1396,1397,1394,2216
|
|
20231211,135000,283677354,1396,1396,1396,1396,3
|
|
20231211,134900,283673166,1396,1396,1396,1396,0
|
|
20231211,134800,283673166,1396,1396,1396,1396,0
|
|
20231211,134700,283673166,1396,1396,1396,1396,3
|
|
20231211,134600,283668978,1396,1396,1396,1396,0
|
|
20231211,134500,283668978,1396,1396,1396,1396,0
|
|
20231211,134400,283668978,1396,1396,1396,1396,3
|
|
20231211,134300,283664790,1397,1397,1397,1397,0
|
|
20231211,134200,283664790,1397,1397,1397,1397,0
|
|
20231211,134100,283664790,1397,1397,1397,1397,0
|
|
20231211,134000,283664790,1397,1397,1397,1397,0
|
|
20231211,133900,283664790,1397,1397,1398,1397,365
|
|
20231211,133800,283154881,1397,1398,1398,1397,83
|
|
20231211,133700,283038921,1399,1399,1399,1399,1
|
|
20231211,133600,283037522,1399,1399,1399,1399,0
|
|
20231211,133500,283037522,1399,1396,1399,1396,2992
|
|
20231211,133400,278859750,1396,1395,1396,1395,568
|
|
20231211,133300,278067388,1395,1394,1395,1394,75
|
|
20231211,133200,277962834,1394,1394,1394,1394,0
|
|
20231211,133100,277962834,1394,1394,1394,1394,1
|
|
20231211,133000,277961440,1395,1395,1395,1395,0
|
|
20231211,132900,277961440,1395,1395,1395,1395,0
|
|
20231211,132800,277961440,1395,1395,1395,1395,0
|
|
20231211,132700,277961440,1395,1395,1395,1395,7
|
|
20231211,132600,277951675,1394,1394,1394,1394,62
|
|
20231211,132500,277865247,1394,1394,1394,1394,1
|
|
20231211,132400,277863853,1394,1394,1394,1394,24
|
|
20231211,132300,277830397,1394,1394,1394,1394,2
|
|
20231211,132200,277827609,1394,1393,1394,1393,11
|
|
20231211,132100,277812276,1393,1393,1393,1393,14
|
|
20231211,132000,277792774,1393,1393,1393,1393,14
|
|
20231211,131900,277773272,1395,1395,1395,1395,0
|
|
20231211,131800,277773272,1395,1394,1395,1393,3014
|
|
20231211,131700,273569738,1393,1394,1394,1393,126
|
|
20231211,131600,273394170,1394,1394,1394,1393,1185
|
|
20231211,131500,271742457,1394,1394,1394,1394,0
|
|
20231211,131400,271742457,1394,1394,1394,1394,0
|
|
20231211,131300,271742457,1394,1394,1394,1394,0
|
|
20231211,131200,271742457,1394,1394,1394,1394,1
|
|
20231211,131100,271741063,1392,1392,1392,1392,115
|
|
20231211,131000,271580983,1392,1392,1392,1392,0
|
|
20231211,130900,271580983,1392,1392,1392,1392,24
|
|
20231211,130800,271547575,1392,1391,1392,1391,364
|
|
20231211,130700,271041071,1392,1392,1392,1392,0
|
|
20231211,130600,271041071,1392,1392,1392,1392,0
|
|
20231211,130500,271041071,1392,1394,1394,1392,187
|
|
20231211,130400,270780738,1393,1392,1393,1392,234
|
|
20231211,130300,270454910,1392,1392,1392,1392,800
|
|
20231211,130200,269341310,1392,1392,1392,1392,6
|
|
20231211,130100,269332958,1391,1391,1391,1391,0
|
|
20231211,130000,269332958,1391,1391,1391,1391,0
|
|
20231211,125900,269332958,1391,1391,1391,1391,453
|
|
20231211,125800,268702835,1392,1392,1392,1392,80
|
|
20231211,125700,268591475,1392,1391,1392,1391,202
|
|
20231211,125600,268310491,1391,1391,1391,1391,1
|
|
20231211,125500,268309100,1391,1391,1391,1391,71
|
|
20231211,125400,268210339,1392,1392,1392,1392,0
|
|
20231211,125300,268210339,1392,1392,1392,1392,0
|
|
20231211,125200,268210339,1392,1392,1392,1392,0
|
|
20231211,125100,268210339,1392,1392,1392,1392,2
|
|
20231211,125000,268207555,1391,1391,1391,1391,0
|
|
20231211,124900,268207555,1391,1392,1392,1391,650
|
|
20231211,124800,267303404,1392,1392,1392,1392,37
|
|
20231211,124700,267251900,1392,1392,1392,1392,0
|
|
20231211,124600,267251900,1392,1392,1392,1392,0
|
|
20231211,124500,267251900,1392,1392,1392,1392,100
|
|
20231211,124400,267112700,1392,1392,1392,1392,0
|
|
20231211,124300,267112700,1392,1392,1392,1392,6
|
|
20231211,124200,267104348,1391,1392,1392,1391,182
|
|
20231211,124100,266851126,1394,1394,1394,1394,50
|
|
20231211,124000,266781426,1394,1394,1394,1394,0
|
|
20231211,123900,266781426,1394,1394,1394,1394,2
|
|
20231211,123800,266778638,1391,1391,1391,1391,1
|
|
20231211,123700,266777247,1394,1394,1394,1394,2
|
|
20231211,123600,266774459,1394,1394,1394,1394,0
|
|
20231211,123500,266774459,1394,1394,1394,1394,1
|
|
20231211,123400,266773065,1391,1391,1391,1391,0
|
|
20231211,123300,266773065,1391,1391,1391,1391,0
|
|
20231211,123200,266773065,1391,1391,1394,1391,31
|
|
20231211,123100,266729941,1394,1392,1394,1392,8
|
|
20231211,123000,266718793,1392,1392,1394,1391,1433
|
|
20231211,122900,264725454,1392,1392,1392,1391,1620
|
|
20231211,122800,262471014,1392,1392,1392,1392,10
|
|
20231211,122700,262457094,1395,1394,1395,1390,5471
|
|
20231211,122600,254841207,1391,1394,1394,1391,10000
|
|
20231211,122500,240926354,1392,1397,1397,1392,10000
|
|
20231211,122400,226977759,1396,1399,1399,1396,10000
|
|
20231211,122300,213001731,1399,1399,1399,1399,0
|
|
20231211,122200,213001731,1399,1399,1399,1399,50
|
|
20231211,122100,212931781,1398,1398,1398,1398,0
|
|
20231211,122000,212931781,1398,1400,1400,1398,2500
|
|
20231211,121900,209434603,1398,1398,1398,1398,0
|
|
20231211,121800,209434603,1398,1398,1398,1398,0
|
|
20231211,121700,209434603,1398,1400,1400,1398,10000
|
|
20231211,121600,195446458,1406,1406,1406,1406,0
|
|
20231211,121500,195446458,1406,1406,1406,1406,100
|
|
20231211,121400,195305858,1406,1406,1406,1406,35
|
|
20231211,121300,195256648,1406,1406,1406,1406,0
|
|
20231211,121200,195256648,1406,1406,1406,1406,0
|
|
20231211,121100,195256648,1406,1406,1406,1406,0
|
|
20231211,121000,195256648,1406,1406,1406,1406,100
|
|
20231211,120900,195116048,1406,1406,1406,1406,0
|
|
20231211,120800,195116048,1406,1406,1406,1406,10
|
|
20231211,120700,195101988,1406,1406,1406,1406,0
|
|
20231211,120600,195101988,1406,1404,1406,1404,2163
|
|
20231211,120500,192064833,1404,1404,1404,1404,0
|
|
20231211,120400,192064833,1404,1404,1404,1404,70
|
|
20231211,120300,191966553,1404,1404,1404,1404,10
|
|
20231211,120200,191952513,1404,1404,1404,1404,1
|
|
20231211,120100,191951109,1400,1400,1400,1400,0
|
|
20231211,120000,191951109,1400,1400,1400,1400,421
|
|
20231211,115900,191361709,1400,1400,1400,1400,1
|
|
20231211,115800,191360309,1400,1400,1400,1400,0
|
|
20231211,115700,191360309,1400,1400,1400,1400,0
|
|
20231211,115600,191360309,1400,1400,1400,1400,5
|
|
20231211,115500,191353309,1400,1400,1400,1400,0
|
|
20231211,115400,191353309,1400,1400,1400,1400,0
|
|
20231211,115300,191353309,1400,1400,1400,1400,466
|
|
20231211,115200,190700909,1400,1400,1400,1400,937
|
|
20231211,115100,189389109,1401,1403,1403,1401,4551
|
|
20231211,115000,183013076,1403,1403,1403,1403,0
|
|
20231211,114900,183013076,1403,1403,1403,1403,0
|
|
20231211,114800,183013076,1403,1403,1403,1403,203
|
|
20231211,114700,182728267,1404,1404,1404,1404,0
|
|
20231211,114600,182728267,1404,1404,1404,1404,2307
|
|
20231211,114500,179489239,1406,1406,1406,1406,0
|
|
20231211,114400,179489239,1406,1406,1406,1406,0
|
|
20231211,114300,179489239,1406,1406,1406,1406,2
|
|
20231211,114200,179486427,1404,1404,1404,1404,0
|
|
20231211,114100,179486427,1404,1404,1404,1404,0
|
|
20231211,114000,179486427,1404,1404,1404,1404,0
|
|
20231211,113900,179486427,1404,1404,1404,1404,0
|
|
20231211,113800,179486427,1404,1404,1404,1404,0
|
|
20231211,113700,179486427,1404,1404,1404,1404,28
|
|
20231211,113600,179447115,1404,1404,1404,1404,0
|
|
20231211,113500,179447115,1404,1404,1404,1404,0
|
|
20231211,113400,179447115,1404,1404,1404,1404,472
|
|
20231211,113300,178784427,1404,1404,1404,1404,0
|
|
20231211,113200,178784427,1404,1404,1404,1404,2
|
|
20231211,113100,178781619,1403,1403,1403,1403,0
|
|
20231211,113000,178781619,1403,1403,1403,1403,499
|
|
20231211,112900,178081522,1400,1400,1400,1400,0
|
|
20231211,112800,178081522,1400,1400,1400,1400,0
|
|
20231211,112700,178081522,1400,1400,1400,1400,0
|
|
20231211,112600,178081522,1400,1400,1400,1400,100
|
|
20231211,112500,177941522,1400,1400,1400,1400,0
|
|
20231211,112400,177941522,1400,1400,1400,1400,0
|
|
20231211,112300,177941522,1400,1400,1400,1400,0
|
|
20231211,112200,177941522,1400,1400,1400,1400,90
|
|
20231211,112100,177815522,1400,1400,1400,1400,72
|
|
20231211,112000,177714722,1399,1399,1399,1399,0
|
|
20231211,111900,177714722,1399,1400,1400,1399,1431
|
|
20231211,111800,175712565,1400,1400,1400,1400,1500
|
|
20231211,111700,173612565,1403,1403,1403,1403,0
|
|
20231211,111600,173612565,1403,1403,1403,1403,0
|
|
20231211,111500,173612565,1403,1403,1403,1403,0
|
|
20231211,111400,173612565,1403,1403,1403,1403,0
|
|
20231211,111300,173612565,1403,1403,1403,1403,0
|
|
20231211,111200,173612565,1403,1403,1403,1403,1
|
|
20231211,111100,173611162,1403,1403,1403,1403,100
|
|
20231211,111000,173470862,1403,1403,1403,1403,100
|
|
20231211,110900,173330562,1399,1399,1399,1399,0
|
|
20231211,110800,173330562,1399,1399,1399,1399,3000
|
|
20231211,110700,169133562,1399,1399,1399,1399,10
|
|
20231211,110600,169119572,1399,1399,1399,1399,0
|
|
20231211,110500,169119572,1399,1399,1399,1399,1783
|
|
20231211,110400,166625155,1399,1399,1399,1399,0
|
|
20231211,110300,166625155,1399,1399,1399,1399,0
|
|
20231211,110200,166625155,1399,1399,1399,1399,0
|
|
20231211,110100,166625155,1399,1399,1399,1399,0
|
|
20231211,110000,166625155,1399,1399,1399,1399,0
|
|
20231211,105900,166625155,1399,1402,1402,1399,3000
|
|
20231211,105800,162426355,1402,1402,1402,1402,0
|
|
20231211,105700,162426355,1402,1401,1402,1401,525
|
|
20231211,105600,161690555,1400,1400,1400,1399,719
|
|
20231211,105500,160683975,1400,1400,1400,1400,0
|
|
20231211,105400,160683975,1400,1400,1400,1400,0
|
|
20231211,105300,160683975,1400,1400,1400,1400,0
|
|
20231211,105200,160683975,1400,1400,1400,1400,0
|
|
20231211,105100,160683975,1400,1400,1400,1400,0
|
|
20231211,105000,160683975,1400,1400,1400,1400,0
|
|
20231211,104900,160683975,1400,1400,1400,1400,0
|
|
20231211,104800,160683975,1400,1400,1400,1400,0
|
|
20231211,104700,160683975,1400,1400,1400,1400,20
|
|
20231211,104600,160655975,1400,1400,1400,1400,0
|
|
20231211,104500,160655975,1400,1400,1400,1400,0
|
|
20231211,104400,160655975,1400,1400,1400,1400,54
|
|
20231211,104300,160580375,1400,1400,1400,1400,0
|
|
20231211,104200,160580375,1400,1400,1400,1400,0
|
|
20231211,104100,160580375,1400,1400,1400,1400,1251
|
|
20231211,104000,158828975,1398,1398,1398,1398,0
|
|
20231211,103900,158828975,1398,1397,1398,1397,1441
|
|
20231211,103800,156815465,1397,1397,1397,1397,602
|
|
20231211,103700,155974471,1400,1400,1400,1400,3
|
|
20231211,103600,155970271,1397,1397,1397,1397,0
|
|
20231211,103500,155970271,1397,1397,1397,1397,0
|
|
20231211,103400,155970271,1397,1397,1397,1397,0
|
|
20231211,103300,155970271,1397,1397,1397,1397,0
|
|
20231211,103200,155970271,1397,1397,1397,1397,0
|
|
20231211,103100,155970271,1397,1397,1397,1397,3
|
|
20231211,103000,155966080,1397,1397,1397,1397,0
|
|
20231211,102900,155966080,1397,1397,1397,1397,0
|
|
20231211,102800,155966080,1397,1397,1397,1397,0
|
|
20231211,102700,155966080,1397,1397,1397,1397,0
|
|
20231211,102600,155966080,1397,1397,1397,1397,0
|
|
20231211,102500,155966080,1397,1397,1397,1397,0
|
|
20231211,102400,155966080,1397,1397,1397,1397,0
|
|
20231211,102300,155966080,1397,1397,1397,1397,0
|
|
20231211,102200,155966080,1397,1398,1398,1397,439
|
|
20231211,102100,155352645,1398,1398,1398,1398,0
|
|
20231211,102000,155352645,1398,1399,1399,1398,1000
|
|
20231211,101900,153954494,1400,1400,1400,1400,1
|
|
20231211,101800,153953094,1399,1399,1399,1399,0
|
|
20231211,101700,153953094,1399,1400,1400,1399,4310
|
|
20231211,101600,147921240,1403,1403,1403,1403,0
|
|
20231211,101500,147921240,1403,1403,1403,1403,0
|
|
20231211,101400,147921240,1403,1403,1403,1403,1
|
|
20231211,101300,147919837,1400,1400,1400,1400,0
|
|
20231211,101200,147919837,1400,1400,1400,1400,856
|
|
20231211,101100,146721437,1399,1399,1399,1399,1389
|
|
20231211,101000,144778226,1399,1399,1399,1399,0
|
|
20231211,100900,144778226,1399,1399,1399,1399,71
|
|
20231211,100800,144678897,1399,1399,1399,1399,50
|
|
20231211,100700,144608947,1399,1399,1399,1399,0
|
|
20231211,100600,144608947,1399,1399,1399,1399,0
|
|
20231211,100500,144608947,1399,1399,1399,1399,402
|
|
20231211,100400,144046549,1399,1399,1399,1399,0
|
|
20231211,100300,144046549,1399,1399,1399,1399,50
|
|
20231211,100200,143976599,1399,1399,1399,1399,367
|
|
20231211,100100,143463166,1396,1396,1396,1396,0
|
|
20231211,100000,143463166,1396,1401,1401,1396,12090
|
|
20231211,095900,126544140,1401,1403,1403,1401,1080
|
|
20231211,095800,125029875,1404,1404,1404,1404,0
|
|
20231211,095700,125029875,1404,1404,1404,1404,1000
|
|
20231211,095600,123625875,1404,1404,1404,1404,1300
|
|
20231211,095500,121800675,1404,1404,1404,1404,261
|
|
20231211,095400,121434231,1404,1407,1407,1404,3081
|
|
20231211,095300,117106124,1407,1408,1408,1407,37
|
|
20231211,095200,117054055,1408,1408,1408,1408,24
|
|
20231211,095100,117020263,1408,1408,1408,1408,1000
|
|
20231211,095000,115612263,1407,1407,1407,1407,496
|
|
20231211,094900,114914391,1406,1406,1406,1406,0
|
|
20231211,094800,114914391,1406,1406,1406,1406,1624
|
|
20231211,094700,112631047,1406,1406,1406,1406,0
|
|
20231211,094600,112631047,1406,1406,1406,1406,1000
|
|
20231211,094500,111225047,1405,1406,1406,1405,2000
|
|
20231211,094400,108413225,1407,1408,1408,1407,4
|
|
20231211,094300,108407595,1408,1408,1408,1408,200
|
|
20231211,094200,108125995,1408,1408,1408,1405,2014
|
|
20231211,094100,105294979,1406,1408,1408,1406,104
|
|
20231211,094000,105148753,1408,1408,1408,1408,1
|
|
20231211,093900,105147345,1408,1408,1408,1408,0
|
|
20231211,093800,105147345,1408,1408,1408,1408,0
|
|
20231211,093700,105147345,1408,1408,1408,1408,3
|
|
20231211,093600,105143121,1408,1408,1408,1408,0
|
|
20231211,093500,105143121,1408,1408,1408,1408,1
|
|
20231211,093400,105141713,1406,1408,1408,1406,3001
|
|
20231211,093300,100921940,1407,1407,1407,1407,0
|
|
20231211,093200,100921940,1407,1407,1407,1407,55
|
|
20231211,093100,100844555,1407,1407,1407,1407,0
|
|
20231211,093000,100844555,1407,1412,1412,1407,7576
|
|
20231211,092900,90167418,1414,1414,1414,1414,10
|
|
20231211,092800,90153278,1411,1412,1412,1411,1988
|
|
20231211,092700,87346533,1416,1416,1416,1416,0
|
|
20231211,092600,87346533,1416,1416,1416,1416,0
|
|
20231211,092500,87346533,1416,1416,1416,1416,8
|
|
20231211,092400,87335205,1416,1416,1416,1416,10
|
|
20231211,092300,87321045,1416,1416,1416,1416,261
|
|
20231211,092200,86951469,1416,1416,1416,1416,0
|
|
20231211,092100,86951469,1416,1417,1417,1416,750
|
|
20231211,092000,85888769,1417,1417,1417,1417,0
|
|
20231211,091900,85888769,1417,1416,1417,1416,2682
|
|
20231211,091800,82089203,1417,1417,1417,1417,0
|
|
20231211,091700,82089203,1417,1416,1417,1416,524
|
|
20231211,091600,81347143,1416,1416,1416,1416,140
|
|
20231211,091500,81148903,1416,1416,1416,1416,0
|
|
20231211,091400,81148903,1416,1411,1416,1410,2810
|
|
20231211,091300,77179616,1411,1411,1411,1411,0
|
|
20231211,091200,77179616,1411,1408,1411,1407,220
|
|
20231211,091100,76869896,1407,1411,1411,1407,3194
|
|
20231211,091000,72370993,1411,1417,1417,1411,5579
|
|
20231211,090900,64476135,1416,1420,1420,1416,1077
|
|
20231211,090800,62946859,1421,1419,1421,1415,6008
|
|
20231211,090700,54414549,1419,1416,1419,1415,11923
|
|
20231211,090600,37505470,1416,1414,1417,1409,1536
|
|
20231211,090500,35332562,1414,1414,1414,1414,2015
|
|
20231211,090400,32483352,1414,1414,1414,1407,1443
|
|
20231211,090300,30443069,1414,1402,1414,1402,14592
|
|
20231211,090200,9886152,1402,1404,1404,1401,528
|
|
20231211,090100,9144863,1404,1408,1408,1404,410
|
|
20231211,090000,8568711,1408,1404,1408,1400,6103
|