627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,192400,190010783,1390,1390,1390,1390,2350
|
|
20231214,192300,190010783,1390,1390,1390,1390,0
|
|
20231214,192200,190010783,1390,1390,1390,1390,0
|
|
20231214,192100,190010783,1390,1390,1390,1390,0
|
|
20231214,192000,190010783,1390,1390,1390,1390,0
|
|
20231214,191900,190010783,1390,1390,1390,1390,0
|
|
20231214,191800,190010783,1390,1390,1390,1390,0
|
|
20231214,191700,190010783,1390,1390,1390,1390,0
|
|
20231214,191600,190010783,1390,1390,1390,1390,0
|
|
20231214,191500,190010783,1390,1390,1390,1390,0
|
|
20231214,191400,190010783,1390,1390,1390,1390,0
|
|
20231214,191300,190010783,1390,1390,1390,1390,0
|
|
20231214,191200,190010783,1390,1390,1390,1390,0
|
|
20231214,191100,190010783,1390,1390,1390,1390,0
|
|
20231214,191000,190010783,1390,1390,1390,1390,0
|
|
20231214,190900,190010783,1390,1390,1390,1390,0
|
|
20231214,190800,190010783,1390,1390,1390,1390,0
|
|
20231214,190700,190010783,1390,1390,1390,1390,0
|
|
20231214,190600,190010783,1390,1390,1390,1390,0
|
|
20231214,190500,190010783,1390,1390,1390,1390,0
|
|
20231214,190400,190010783,1390,1390,1390,1390,0
|
|
20231214,190300,190010783,1390,1390,1390,1390,0
|
|
20231214,190200,190010783,1390,1390,1390,1390,0
|
|
20231214,190100,190010783,1390,1390,1390,1390,0
|
|
20231214,190000,190010783,1390,1390,1390,1390,0
|
|
20231214,185900,190010783,1390,1390,1390,1390,0
|
|
20231214,185800,190010783,1390,1390,1390,1390,0
|
|
20231214,185700,190010783,1390,1390,1390,1390,0
|
|
20231214,185600,190010783,1390,1390,1390,1390,0
|
|
20231214,185500,190010783,1390,1390,1390,1390,0
|
|
20231214,185400,190010783,1390,1390,1390,1390,2350
|
|
20231214,185300,190010783,1390,1390,1390,1390,0
|
|
20231214,185200,190010783,1390,1390,1390,1390,0
|
|
20231214,185100,190010783,1390,1390,1390,1390,0
|
|
20231214,185000,190010783,1390,1390,1390,1390,0
|
|
20231214,184900,190010783,1390,1390,1390,1390,0
|
|
20231214,184800,190010783,1390,1390,1390,1390,0
|
|
20231214,184700,190010783,1390,1390,1390,1390,0
|
|
20231214,184600,190010783,1390,1390,1390,1390,0
|
|
20231214,184500,190010783,1390,1390,1390,1390,0
|
|
20231214,184400,190010783,1390,1390,1390,1390,0
|
|
20231214,184300,190010783,1390,1390,1390,1390,0
|
|
20231214,184200,190010783,1390,1390,1390,1390,0
|
|
20231214,184100,190010783,1390,1390,1390,1390,0
|
|
20231214,184000,190010783,1390,1390,1390,1390,0
|
|
20231214,183900,190010783,1390,1390,1390,1390,0
|
|
20231214,183800,190010783,1390,1390,1390,1390,0
|
|
20231214,183700,190010783,1390,1390,1390,1390,0
|
|
20231214,183600,190010783,1390,1390,1390,1390,0
|
|
20231214,183500,190010783,1390,1390,1390,1390,0
|
|
20231214,183400,190010783,1390,1390,1390,1390,0
|
|
20231214,183300,190010783,1390,1390,1390,1390,0
|
|
20231214,183200,190010783,1390,1390,1390,1390,0
|
|
20231214,183100,190010783,1390,1390,1390,1390,0
|
|
20231214,183000,190010783,1390,1390,1390,1390,0
|
|
20231214,182900,190010783,1390,1390,1390,1390,0
|
|
20231214,182800,190010783,1390,1390,1390,1390,0
|
|
20231214,182700,190010783,1390,1390,1390,1390,0
|
|
20231214,182600,190010783,1390,1390,1390,1390,0
|
|
20231214,182500,190010783,1390,1390,1390,1390,0
|
|
20231214,182400,190010783,1390,1390,1390,1390,2350
|
|
20231214,182300,190010783,1390,1390,1390,1390,0
|
|
20231214,182200,190010783,1390,1390,1390,1390,0
|
|
20231214,182100,190010783,1390,1390,1390,1390,0
|
|
20231214,182000,190010783,1390,1390,1390,1390,0
|
|
20231214,181900,190010783,1390,1390,1390,1390,0
|
|
20231214,181800,190010783,1390,1390,1390,1390,0
|
|
20231214,181700,190010783,1390,1390,1390,1390,0
|
|
20231214,181600,190010783,1390,1390,1390,1390,0
|
|
20231214,181500,190010783,1390,1390,1390,1390,0
|
|
20231214,181400,190010783,1390,1390,1390,1390,0
|
|
20231214,181300,190010783,1390,1390,1390,1390,0
|
|
20231214,181200,190010783,1390,1390,1390,1390,0
|
|
20231214,181100,190010783,1390,1390,1390,1390,0
|
|
20231214,181000,190010783,1390,1390,1390,1390,0
|
|
20231214,180900,190010783,1390,1390,1390,1390,0
|
|
20231214,180800,190010783,1390,1390,1390,1390,0
|
|
20231214,180700,190010783,1390,1390,1390,1390,0
|
|
20231214,180600,190010783,1390,1390,1390,1390,0
|
|
20231214,180500,190010783,1390,1390,1390,1390,0
|
|
20231214,180400,190010783,1390,1390,1390,1390,0
|
|
20231214,180300,190010783,1390,1390,1390,1390,0
|
|
20231214,180200,190010783,1390,1390,1390,1390,0
|
|
20231214,180100,190010783,1390,1390,1390,1390,0
|
|
20231214,180000,190010783,1390,1390,1390,1390,0
|
|
20231214,175900,190010783,1390,1390,1390,1390,0
|
|
20231214,175800,190010783,1390,1390,1390,1390,0
|
|
20231214,175700,190010783,1390,1390,1390,1390,0
|
|
20231214,175600,190010783,1390,1390,1390,1390,0
|
|
20231214,175500,190010783,1390,1390,1390,1390,0
|
|
20231214,175400,190010783,1390,1390,1390,1390,2350
|
|
20231214,175300,190010783,1390,1390,1390,1390,0
|
|
20231214,175200,190010783,1390,1390,1390,1390,0
|
|
20231214,175100,190010783,1390,1390,1390,1390,0
|
|
20231214,175000,190010783,1390,1390,1390,1390,0
|
|
20231214,174900,190010783,1390,1390,1390,1390,0
|
|
20231214,174800,190010783,1390,1390,1390,1390,0
|
|
20231214,174700,190010783,1390,1390,1390,1390,0
|
|
20231214,174600,190010783,1390,1390,1390,1390,0
|
|
20231214,174500,190010783,1390,1390,1390,1390,0
|
|
20231214,174400,190010783,1390,1390,1390,1390,0
|
|
20231214,174300,190010783,1390,1390,1390,1390,0
|
|
20231214,174200,190010783,1390,1390,1390,1390,0
|
|
20231214,174100,190010783,1390,1390,1390,1390,0
|
|
20231214,174000,190010783,1390,1390,1390,1390,0
|
|
20231214,173900,190010783,1390,1390,1390,1390,0
|
|
20231214,173800,190010783,1390,1390,1390,1390,0
|
|
20231214,173700,190010783,1390,1390,1390,1390,0
|
|
20231214,173600,190010783,1390,1390,1390,1390,0
|
|
20231214,173500,190010783,1390,1390,1390,1390,0
|
|
20231214,173400,190010783,1390,1390,1390,1390,0
|
|
20231214,173300,190010783,1390,1390,1390,1390,0
|
|
20231214,173200,190010783,1390,1390,1390,1390,0
|
|
20231214,173100,190010783,1390,1390,1390,1390,0
|
|
20231214,173000,190010783,1390,1390,1390,1390,0
|
|
20231214,172900,190010783,1390,1390,1390,1390,0
|
|
20231214,172800,190010783,1390,1390,1390,1390,0
|
|
20231214,172700,190010783,1390,1390,1390,1390,0
|
|
20231214,172600,190010783,1390,1390,1390,1390,0
|
|
20231214,172500,190010783,1390,1390,1390,1390,0
|
|
20231214,172400,190010783,1390,1390,1390,1390,2350
|
|
20231214,172300,190010783,1390,1390,1390,1390,0
|
|
20231214,172200,190010783,1390,1390,1390,1390,0
|
|
20231214,172100,190010783,1390,1390,1390,1390,0
|
|
20231214,172000,190010783,1390,1390,1390,1390,0
|
|
20231214,171900,190010783,1390,1390,1390,1390,0
|
|
20231214,171800,190010783,1390,1390,1390,1390,0
|
|
20231214,171700,190010783,1390,1390,1390,1390,0
|
|
20231214,171600,190010783,1390,1390,1390,1390,0
|
|
20231214,171500,190010783,1390,1390,1390,1390,0
|
|
20231214,171400,190010783,1390,1390,1390,1390,0
|
|
20231214,171300,190010783,1390,1390,1390,1390,0
|
|
20231214,171200,190010783,1390,1390,1390,1390,0
|
|
20231214,171100,190010783,1390,1390,1390,1390,0
|
|
20231214,171000,190010783,1390,1390,1390,1390,0
|
|
20231214,170900,190010783,1390,1390,1390,1390,0
|
|
20231214,170800,190010783,1390,1390,1390,1390,0
|
|
20231214,170700,190010783,1390,1390,1390,1390,0
|
|
20231214,170600,190010783,1390,1390,1390,1390,0
|
|
20231214,170500,190010783,1390,1390,1390,1390,0
|
|
20231214,170400,190010783,1390,1390,1390,1390,0
|
|
20231214,170300,190010783,1390,1390,1390,1390,0
|
|
20231214,170200,190010783,1390,1390,1390,1390,0
|
|
20231214,170100,190010783,1390,1390,1390,1390,0
|
|
20231214,170000,190010783,1390,1390,1390,1390,0
|
|
20231214,165900,190010783,1390,1390,1390,1390,0
|
|
20231214,165800,190010783,1390,1390,1390,1390,0
|
|
20231214,165700,190010783,1390,1390,1390,1390,0
|
|
20231214,165600,190010783,1390,1390,1390,1390,0
|
|
20231214,165500,190010783,1390,1390,1390,1390,0
|
|
20231214,165400,190010783,1390,1390,1390,1390,2350
|
|
20231214,165300,190010783,1390,1390,1390,1390,0
|
|
20231214,165200,190010783,1390,1390,1390,1390,0
|
|
20231214,165100,190010783,1390,1390,1390,1390,0
|
|
20231214,165000,190010783,1390,1390,1390,1390,0
|
|
20231214,164900,190010783,1390,1390,1390,1390,0
|
|
20231214,164800,190010783,1390,1390,1390,1390,0
|
|
20231214,164700,190010783,1390,1390,1390,1390,0
|
|
20231214,164600,190010783,1390,1390,1390,1390,0
|
|
20231214,164500,190010783,1390,1390,1390,1390,0
|
|
20231214,164400,190010783,1390,1390,1390,1390,0
|
|
20231214,164300,190010783,1390,1390,1390,1390,0
|
|
20231214,164200,190010783,1390,1390,1390,1390,0
|
|
20231214,164100,190010783,1390,1390,1390,1390,0
|
|
20231214,164000,190010783,1390,1390,1390,1390,0
|
|
20231214,163900,190010783,1390,1390,1390,1390,0
|
|
20231214,163800,190010783,1390,1390,1390,1390,0
|
|
20231214,163700,190010783,1390,1390,1390,1390,0
|
|
20231214,163600,190010783,1390,1390,1390,1390,0
|
|
20231214,163500,190010783,1390,1390,1390,1390,0
|
|
20231214,163400,190010783,1390,1390,1390,1390,0
|
|
20231214,163300,190010783,1390,1390,1390,1390,0
|
|
20231214,163200,190010783,1390,1390,1390,1390,0
|
|
20231214,163100,190010783,1390,1390,1390,1390,0
|
|
20231214,163000,190010783,1390,1390,1390,1390,0
|
|
20231214,162900,190010783,1390,1390,1390,1390,0
|
|
20231214,162800,190010783,1390,1390,1390,1390,0
|
|
20231214,162700,190010783,1390,1390,1390,1390,0
|
|
20231214,162600,190010783,1390,1390,1390,1390,0
|
|
20231214,162500,190010783,1390,1390,1390,1390,0
|
|
20231214,162400,190010783,1390,1390,1390,1390,2350
|
|
20231214,162300,190010783,1390,1390,1390,1390,0
|
|
20231214,162200,190010783,1390,1390,1390,1390,0
|
|
20231214,162100,190010783,1390,1390,1390,1390,0
|
|
20231214,162000,190010783,1390,1390,1390,1390,0
|
|
20231214,161900,190010783,1390,1390,1390,1390,0
|
|
20231214,161800,190010783,1390,1390,1390,1390,0
|
|
20231214,161700,190010783,1390,1390,1390,1390,0
|
|
20231214,161600,190010783,1390,1390,1390,1390,0
|
|
20231214,161500,190010783,1390,1390,1390,1390,0
|
|
20231214,161400,190010783,1390,1390,1390,1390,0
|
|
20231214,161300,190010783,1390,1390,1390,1390,0
|
|
20231214,161200,190010783,1390,1390,1390,1390,0
|
|
20231214,161100,190010783,1390,1390,1390,1390,0
|
|
20231214,161000,190010783,1390,1390,1390,1390,0
|
|
20231214,160900,190010783,1390,1390,1390,1390,0
|
|
20231214,160800,190010783,1390,1390,1390,1390,0
|
|
20231214,160700,190010783,1390,1390,1390,1390,0
|
|
20231214,160600,190010783,1390,1390,1390,1390,0
|
|
20231214,160500,190010783,1390,1390,1390,1390,0
|
|
20231214,160400,190010783,1390,1390,1390,1390,0
|
|
20231214,160300,190010783,1390,1390,1390,1390,0
|
|
20231214,160200,190010783,1390,1390,1390,1390,0
|
|
20231214,160100,190010783,1390,1390,1390,1390,0
|
|
20231214,160000,190010783,1390,1390,1390,1390,0
|
|
20231214,155900,190010783,1390,1390,1390,1390,0
|
|
20231214,155800,190010783,1390,1390,1390,1390,0
|
|
20231214,155700,190010783,1390,1390,1390,1390,0
|
|
20231214,155600,190010783,1390,1390,1390,1390,0
|
|
20231214,155500,190010783,1390,1390,1390,1390,0
|
|
20231214,155400,190010783,1390,1390,1390,1390,2350
|
|
20231214,155300,190010783,1390,1390,1390,1390,0
|
|
20231214,155200,190010783,1390,1390,1390,1390,0
|
|
20231214,155100,190010783,1390,1390,1390,1390,0
|
|
20231214,155000,190010783,1390,1390,1390,1390,0
|
|
20231214,154900,190010783,1390,1390,1390,1390,0
|
|
20231214,154800,190010783,1390,1390,1390,1390,0
|
|
20231214,154700,190010783,1390,1390,1390,1390,0
|
|
20231214,154600,190010783,1390,1390,1390,1390,0
|
|
20231214,154500,190010783,1390,1390,1390,1390,0
|
|
20231214,154400,190010783,1390,1390,1390,1390,0
|
|
20231214,154300,190010783,1390,1390,1390,1390,0
|
|
20231214,154200,190010783,1390,1390,1390,1390,0
|
|
20231214,154100,190010783,1390,1390,1390,1390,0
|
|
20231214,154000,190010783,1390,1390,1390,1390,0
|
|
20231214,153900,190010783,1390,1390,1390,1390,0
|
|
20231214,153800,190010783,1390,1390,1390,1390,0
|
|
20231214,153700,190010783,1390,1390,1390,1390,0
|
|
20231214,153600,190010783,1390,1390,1390,1390,0
|
|
20231214,153500,190010783,1390,1390,1390,1390,0
|
|
20231214,153400,190010783,1390,1390,1390,1390,0
|
|
20231214,153300,190010783,1390,1390,1390,1390,0
|
|
20231214,153200,190010783,1390,1390,1390,1390,0
|
|
20231214,153100,190010783,1390,1390,1390,1390,0
|
|
20231214,153000,190010783,1390,1390,1390,1390,2350
|
|
20231214,152900,186744283,1395,1395,1395,1395,0
|
|
20231214,152800,186744283,1395,1395,1395,1395,0
|
|
20231214,152700,186744283,1395,1395,1395,1395,0
|
|
20231214,152600,186744283,1395,1395,1395,1395,0
|
|
20231214,152500,186744283,1395,1395,1395,1395,0
|
|
20231214,152400,186744283,1395,1395,1395,1395,0
|
|
20231214,152300,186744283,1395,1395,1395,1395,0
|
|
20231214,152200,186744283,1395,1395,1395,1395,0
|
|
20231214,152100,186744283,1395,1395,1395,1395,0
|
|
20231214,152000,186744283,1395,1395,1395,1395,0
|
|
20231214,151900,186744283,1395,1393,1395,1389,7957
|
|
20231214,151800,175677388,1394,1393,1396,1393,56
|
|
20231214,151700,175599342,1393,1392,1393,1392,379
|
|
20231214,151600,175071503,1392,1391,1392,1391,880
|
|
20231214,151500,173847221,1391,1391,1391,1391,0
|
|
20231214,151400,173847221,1391,1391,1391,1391,1218
|
|
20231214,151300,172152983,1391,1388,1391,1388,417
|
|
20231214,151200,171573981,1389,1389,1389,1389,91
|
|
20231214,151100,171447582,1389,1389,1389,1389,10
|
|
20231214,151000,171433692,1389,1389,1389,1389,18
|
|
20231214,150900,171408690,1388,1390,1390,1388,2528
|
|
20231214,150800,167898498,1390,1390,1390,1390,2
|
|
20231214,150700,167895718,1389,1389,1389,1389,25
|
|
20231214,150600,167860993,1389,1389,1389,1389,0
|
|
20231214,150500,167860993,1389,1389,1389,1389,0
|
|
20231214,150400,167860993,1389,1389,1389,1389,155
|
|
20231214,150300,167645698,1391,1391,1391,1391,103
|
|
20231214,150200,167502425,1391,1391,1391,1391,0
|
|
20231214,150100,167502425,1391,1391,1391,1390,1544
|
|
20231214,150000,165355745,1391,1390,1391,1390,36
|
|
20231214,145900,165305699,1390,1390,1390,1390,2946
|
|
20231214,145800,161210759,1391,1388,1391,1388,4
|
|
20231214,145700,161205201,1389,1389,1389,1389,2
|
|
20231214,145600,161202423,1387,1389,1389,1387,1016
|
|
20231214,145500,159793047,1390,1390,1390,1390,100
|
|
20231214,145400,159654047,1390,1390,1390,1390,0
|
|
20231214,145300,159654047,1390,1390,1390,1390,5
|
|
20231214,145200,159647097,1390,1390,1390,1390,0
|
|
20231214,145100,159647097,1390,1390,1390,1390,5
|
|
20231214,145000,159640147,1387,1394,1394,1387,3006
|
|
20231214,144900,155467737,1390,1390,1390,1390,9
|
|
20231214,144800,155455227,1390,1390,1390,1390,3082
|
|
20231214,144700,151171247,1395,1395,1395,1395,0
|
|
20231214,144600,151171247,1395,1395,1395,1395,1
|
|
20231214,144500,151169852,1390,1395,1395,1390,3601
|
|
20231214,144400,146164215,1392,1392,1392,1392,3032
|
|
20231214,144300,141943671,1393,1393,1393,1393,200
|
|
20231214,144200,141665071,1393,1393,1393,1393,0
|
|
20231214,144100,141665071,1393,1393,1393,1393,10
|
|
20231214,144000,141651141,1392,1392,1392,1392,0
|
|
20231214,143900,141651141,1392,1392,1392,1392,0
|
|
20231214,143800,141651141,1392,1392,1392,1392,0
|
|
20231214,143700,141651141,1392,1392,1392,1392,0
|
|
20231214,143600,141651141,1392,1392,1392,1392,0
|
|
20231214,143500,141651141,1392,1392,1392,1392,0
|
|
20231214,143400,141651141,1392,1392,1392,1392,0
|
|
20231214,143300,141651141,1392,1392,1392,1392,0
|
|
20231214,143200,141651141,1392,1392,1392,1392,100
|
|
20231214,143100,141511941,1392,1392,1392,1392,0
|
|
20231214,143000,141511941,1392,1392,1392,1392,1004
|
|
20231214,142900,140114373,1393,1393,1393,1393,0
|
|
20231214,142800,140114373,1393,1393,1393,1393,0
|
|
20231214,142700,140114373,1393,1393,1393,1393,2
|
|
20231214,142600,140111587,1392,1392,1392,1392,8
|
|
20231214,142500,140100451,1390,1390,1390,1390,0
|
|
20231214,142400,140100451,1390,1390,1390,1390,0
|
|
20231214,142300,140100451,1390,1393,1393,1390,1273
|
|
20231214,142200,138330264,1396,1396,1396,1396,0
|
|
20231214,142100,138330264,1396,1396,1396,1396,0
|
|
20231214,142000,138330264,1396,1396,1396,1396,0
|
|
20231214,141900,138330264,1396,1396,1396,1396,0
|
|
20231214,141800,138330264,1396,1396,1396,1396,0
|
|
20231214,141700,138330264,1396,1396,1396,1396,10
|
|
20231214,141600,138316304,1396,1396,1396,1396,0
|
|
20231214,141500,138316304,1396,1396,1396,1396,0
|
|
20231214,141400,138316304,1396,1396,1396,1396,0
|
|
20231214,141300,138316304,1396,1396,1396,1396,0
|
|
20231214,141200,138316304,1396,1396,1396,1396,0
|
|
20231214,141100,138316304,1396,1396,1396,1396,0
|
|
20231214,141000,138316304,1396,1396,1396,1396,5
|
|
20231214,140900,138309324,1393,1393,1393,1393,0
|
|
20231214,140800,138309324,1393,1393,1393,1393,0
|
|
20231214,140700,138309324,1393,1393,1393,1393,0
|
|
20231214,140600,138309324,1393,1394,1394,1393,214
|
|
20231214,140500,138011213,1395,1395,1395,1395,0
|
|
20231214,140400,138011213,1395,1395,1395,1395,1
|
|
20231214,140300,138009818,1397,1397,1397,1397,0
|
|
20231214,140200,138009818,1397,1395,1397,1395,4
|
|
20231214,140100,138004236,1396,1396,1396,1396,0
|
|
20231214,140000,138004236,1396,1396,1396,1396,0
|
|
20231214,135900,138004236,1396,1396,1396,1396,0
|
|
20231214,135800,138004236,1396,1396,1396,1396,300
|
|
20231214,135700,137585436,1397,1396,1397,1396,7
|
|
20231214,135600,137575662,1397,1397,1397,1397,0
|
|
20231214,135500,137575662,1397,1397,1397,1397,0
|
|
20231214,135400,137575662,1397,1397,1397,1397,4
|
|
20231214,135300,137570074,1397,1397,1397,1397,0
|
|
20231214,135200,137570074,1397,1397,1397,1397,0
|
|
20231214,135100,137570074,1397,1397,1397,1397,202
|
|
20231214,135000,137287880,1393,1393,1393,1393,2
|
|
20231214,134900,137285094,1394,1397,1397,1394,201
|
|
20231214,134800,137004897,1397,1397,1397,1397,1
|
|
20231214,134700,137003500,1390,1390,1390,1390,0
|
|
20231214,134600,137003500,1390,1390,1390,1390,0
|
|
20231214,134500,137003500,1390,1390,1390,1390,300
|
|
20231214,134400,136586500,1391,1391,1391,1391,0
|
|
20231214,134300,136586500,1391,1392,1392,1391,231
|
|
20231214,134200,136265048,1392,1392,1392,1392,0
|
|
20231214,134100,136265048,1392,1392,1392,1392,0
|
|
20231214,134000,136265048,1392,1392,1392,1392,0
|
|
20231214,133900,136265048,1392,1397,1397,1392,300
|
|
20231214,133800,135846924,1397,1397,1397,1397,250
|
|
20231214,133700,135497674,1394,1394,1394,1394,0
|
|
20231214,133600,135497674,1394,1394,1394,1394,0
|
|
20231214,133500,135497674,1394,1394,1394,1394,0
|
|
20231214,133400,135497674,1394,1394,1394,1394,0
|
|
20231214,133300,135497674,1394,1394,1394,1394,5
|
|
20231214,133200,135490704,1393,1394,1394,1393,304
|
|
20231214,133100,135067128,1394,1394,1394,1394,0
|
|
20231214,133000,135067128,1394,1394,1394,1394,4
|
|
20231214,132900,135061552,1395,1395,1395,1395,0
|
|
20231214,132800,135061552,1395,1395,1395,1395,9
|
|
20231214,132700,135048997,1395,1395,1395,1395,0
|
|
20231214,132600,135048997,1395,1395,1395,1395,0
|
|
20231214,132500,135048997,1395,1395,1395,1395,0
|
|
20231214,132400,135048997,1395,1395,1395,1395,0
|
|
20231214,132300,135048997,1395,1395,1395,1395,15
|
|
20231214,132200,135028072,1397,1397,1397,1397,0
|
|
20231214,132100,135028072,1397,1397,1397,1397,0
|
|
20231214,132000,135028072,1397,1397,1397,1397,0
|
|
20231214,131900,135028072,1397,1397,1397,1397,500
|
|
20231214,131800,134329572,1397,1397,1397,1397,100
|
|
20231214,131700,134189872,1397,1397,1397,1397,6
|
|
20231214,131600,134181490,1397,1397,1397,1397,0
|
|
20231214,131500,134181490,1397,1397,1397,1397,0
|
|
20231214,131400,134181490,1397,1397,1397,1397,0
|
|
20231214,131300,134181490,1397,1397,1397,1397,0
|
|
20231214,131200,134181490,1397,1394,1397,1394,7
|
|
20231214,131100,134171726,1394,1394,1394,1394,5
|
|
20231214,131000,134164756,1394,1394,1394,1394,5
|
|
20231214,130900,134157786,1397,1395,1397,1395,6
|
|
20231214,130800,134149412,1396,1396,1396,1396,0
|
|
20231214,130700,134149412,1396,1396,1396,1396,0
|
|
20231214,130600,134149412,1396,1394,1399,1394,2896
|
|
20231214,130500,130104822,1395,1395,1395,1395,0
|
|
20231214,130400,130104822,1395,1395,1395,1395,0
|
|
20231214,130300,130104822,1395,1395,1395,1395,0
|
|
20231214,130200,130104822,1395,1395,1395,1395,100
|
|
20231214,130100,129965322,1397,1397,1397,1397,0
|
|
20231214,130000,129965322,1397,1397,1397,1397,0
|
|
20231214,125900,129965322,1397,1397,1397,1397,17
|
|
20231214,125800,129941573,1397,1397,1397,1397,0
|
|
20231214,125700,129941573,1397,1397,1397,1397,0
|
|
20231214,125600,129941573,1397,1397,1397,1397,20
|
|
20231214,125500,129913633,1397,1397,1397,1397,20
|
|
20231214,125400,129885693,1397,1397,1397,1397,0
|
|
20231214,125300,129885693,1397,1397,1397,1397,4
|
|
20231214,125200,129880105,1397,1397,1397,1397,0
|
|
20231214,125100,129880105,1397,1396,1397,1396,880
|
|
20231214,125000,128650914,1396,1393,1396,1393,40
|
|
20231214,124900,128595176,1390,1390,1390,1390,0
|
|
20231214,124800,128595176,1390,1390,1390,1390,0
|
|
20231214,124700,128595176,1390,1391,1391,1390,2000
|
|
20231214,124600,125814941,1393,1393,1393,1393,0
|
|
20231214,124500,125814941,1393,1393,1393,1393,0
|
|
20231214,124400,125814941,1393,1393,1393,1393,155
|
|
20231214,124300,125599026,1392,1392,1392,1392,0
|
|
20231214,124200,125599026,1392,1392,1392,1392,0
|
|
20231214,124100,125599026,1392,1392,1392,1392,0
|
|
20231214,124000,125599026,1392,1392,1392,1392,0
|
|
20231214,123900,125599026,1392,1393,1393,1392,2
|
|
20231214,123800,125596241,1396,1394,1397,1394,4
|
|
20231214,123700,125590659,1397,1397,1397,1397,10
|
|
20231214,123600,125576689,1395,1393,1398,1393,219
|
|
20231214,123500,125271562,1393,1393,1393,1393,16
|
|
20231214,123400,125249274,1393,1393,1393,1393,60
|
|
20231214,123300,125165694,1393,1392,1393,1392,33
|
|
20231214,123200,125119727,1393,1393,1393,1393,3
|
|
20231214,123100,125115548,1393,1392,1393,1392,7
|
|
20231214,123000,125105802,1393,1393,1393,1393,0
|
|
20231214,122900,125105802,1393,1393,1393,1393,0
|
|
20231214,122800,125105802,1393,1393,1393,1393,8
|
|
20231214,122700,125094658,1396,1396,1396,1396,0
|
|
20231214,122600,125094658,1396,1396,1396,1396,0
|
|
20231214,122500,125094658,1396,1394,1396,1394,10
|
|
20231214,122400,125080705,1393,1393,1393,1393,371
|
|
20231214,122300,124563902,1393,1388,1393,1388,383
|
|
20231214,122200,124032278,1388,1388,1388,1388,3092
|
|
20231214,122100,119740582,1388,1388,1388,1388,0
|
|
20231214,122000,119740582,1388,1388,1388,1388,0
|
|
20231214,121900,119740582,1388,1388,1388,1388,958
|
|
20231214,121800,118410878,1388,1388,1388,1388,0
|
|
20231214,121700,118410878,1388,1388,1388,1388,100
|
|
20231214,121600,118272078,1388,1388,1388,1388,0
|
|
20231214,121500,118272078,1388,1388,1388,1388,0
|
|
20231214,121400,118272078,1388,1388,1388,1388,0
|
|
20231214,121300,118272078,1388,1388,1388,1388,274
|
|
20231214,121200,117891766,1388,1388,1388,1388,0
|
|
20231214,121100,117891766,1388,1388,1388,1388,0
|
|
20231214,121000,117891766,1388,1388,1388,1388,1000
|
|
20231214,120900,116503766,1388,1388,1388,1388,237
|
|
20231214,120800,116174810,1388,1388,1388,1388,0
|
|
20231214,120700,116174810,1388,1388,1388,1388,1219
|
|
20231214,120600,114482838,1388,1388,1388,1388,0
|
|
20231214,120500,114482838,1388,1388,1388,1388,0
|
|
20231214,120400,114482838,1388,1388,1388,1388,0
|
|
20231214,120300,114482838,1388,1388,1388,1388,0
|
|
20231214,120200,114482838,1388,1388,1388,1388,0
|
|
20231214,120100,114482838,1388,1390,1390,1388,929
|
|
20231214,120000,113192070,1390,1390,1390,1390,0
|
|
20231214,115900,113192070,1390,1390,1390,1390,0
|
|
20231214,115800,113192070,1390,1390,1390,1390,0
|
|
20231214,115700,113192070,1390,1390,1391,1390,64
|
|
20231214,115600,113103090,1389,1389,1389,1389,4
|
|
20231214,115500,113097534,1390,1390,1390,1390,10
|
|
20231214,115400,113083634,1390,1391,1391,1390,1004
|
|
20231214,115300,111688072,1391,1391,1391,1391,0
|
|
20231214,115200,111688072,1391,1391,1391,1391,0
|
|
20231214,115100,111688072,1391,1391,1391,1391,0
|
|
20231214,115000,111688072,1391,1391,1391,1391,0
|
|
20231214,114900,111688072,1391,1391,1391,1391,0
|
|
20231214,114800,111688072,1391,1392,1392,1391,2004
|
|
20231214,114700,108898508,1389,1389,1389,1389,0
|
|
20231214,114600,108898508,1389,1389,1389,1389,0
|
|
20231214,114500,108898508,1389,1390,1390,1389,604
|
|
20231214,114400,108059052,1392,1392,1392,1392,0
|
|
20231214,114300,108059052,1392,1392,1392,1392,0
|
|
20231214,114200,108059052,1392,1392,1392,1392,0
|
|
20231214,114100,108059052,1392,1392,1392,1392,0
|
|
20231214,114000,108059052,1392,1392,1392,1392,0
|
|
20231214,113900,108059052,1392,1392,1392,1392,100
|
|
20231214,113800,107919852,1392,1392,1392,1392,2
|
|
20231214,113700,107917068,1392,1392,1392,1392,0
|
|
20231214,113600,107917068,1392,1392,1392,1392,0
|
|
20231214,113500,107917068,1392,1392,1392,1392,0
|
|
20231214,113400,107917068,1392,1392,1392,1392,0
|
|
20231214,113300,107917068,1392,1392,1392,1392,100
|
|
20231214,113200,107777868,1388,1388,1388,1388,0
|
|
20231214,113100,107777868,1388,1388,1388,1388,0
|
|
20231214,113000,107777868,1388,1388,1388,1388,0
|
|
20231214,112900,107777868,1388,1389,1389,1388,61
|
|
20231214,112800,107693198,1389,1389,1389,1389,0
|
|
20231214,112700,107693198,1389,1389,1389,1389,0
|
|
20231214,112600,107693198,1389,1389,1389,1389,2
|
|
20231214,112500,107690420,1388,1390,1390,1388,315
|
|
20231214,112400,107253160,1392,1392,1392,1392,0
|
|
20231214,112300,107253160,1392,1392,1392,1392,303
|
|
20231214,112200,106831384,1388,1388,1388,1388,0
|
|
20231214,112100,106831384,1388,1388,1388,1388,169
|
|
20231214,112000,106596812,1387,1387,1387,1387,0
|
|
20231214,111900,106596812,1387,1387,1387,1387,0
|
|
20231214,111800,106596812,1387,1387,1387,1387,0
|
|
20231214,111700,106596812,1387,1387,1387,1387,0
|
|
20231214,111600,106596812,1387,1387,1387,1387,10
|
|
20231214,111500,106582942,1387,1387,1387,1387,20
|
|
20231214,111400,106555202,1387,1387,1387,1387,0
|
|
20231214,111300,106555202,1387,1387,1387,1387,487
|
|
20231214,111200,105879733,1387,1387,1387,1387,10
|
|
20231214,111100,105865863,1387,1388,1388,1387,662
|
|
20231214,111000,104947156,1386,1386,1386,1386,0
|
|
20231214,110900,104947156,1386,1386,1386,1386,0
|
|
20231214,110800,104947156,1386,1386,1386,1386,0
|
|
20231214,110700,104947156,1386,1386,1386,1386,0
|
|
20231214,110600,104947156,1386,1386,1386,1386,575
|
|
20231214,110500,104150206,1386,1386,1386,1386,195
|
|
20231214,110400,103879936,1386,1392,1392,1386,231
|
|
20231214,110300,103559764,1386,1386,1386,1386,40
|
|
20231214,110200,103504324,1386,1386,1386,1386,9
|
|
20231214,110100,103491850,1386,1385,1386,1385,1240
|
|
20231214,110000,101773240,1386,1387,1387,1386,106
|
|
20231214,105900,101626322,1388,1388,1388,1388,2
|
|
20231214,105800,101623546,1392,1392,1392,1392,0
|
|
20231214,105700,101623546,1392,1392,1392,1392,10
|
|
20231214,105600,101609626,1393,1393,1393,1393,0
|
|
20231214,105500,101609626,1393,1393,1393,1393,1
|
|
20231214,105400,101608233,1393,1393,1393,1393,0
|
|
20231214,105300,101608233,1393,1391,1393,1384,1304
|
|
20231214,105200,99803464,1384,1384,1384,1384,500
|
|
20231214,105100,99111464,1382,1389,1389,1382,4942
|
|
20231214,105000,92270455,1390,1390,1390,1390,1
|
|
20231214,104900,92269065,1391,1391,1391,1391,3
|
|
20231214,104800,92264892,1389,1389,1389,1389,0
|
|
20231214,104700,92264892,1389,1389,1389,1389,200
|
|
20231214,104600,91987092,1390,1390,1390,1390,17
|
|
20231214,104500,91963462,1391,1390,1391,1390,85
|
|
20231214,104400,91845310,1389,1389,1389,1389,200
|
|
20231214,104300,91567510,1390,1390,1390,1390,48
|
|
20231214,104200,91500790,1393,1390,1393,1390,81
|
|
20231214,104100,91388197,1390,1390,1390,1390,29
|
|
20231214,104000,91347887,1393,1393,1393,1393,1
|
|
20231214,103900,91346494,1391,1391,1391,1391,28
|
|
20231214,103800,91307546,1392,1392,1392,1392,0
|
|
20231214,103700,91307546,1392,1390,1392,1390,141
|
|
20231214,103600,91111479,1390,1389,1390,1389,486
|
|
20231214,103500,90436006,1390,1389,1390,1388,719
|
|
20231214,103400,89437812,1390,1391,1391,1390,2050
|
|
20231214,103300,86587849,1391,1394,1394,1391,51
|
|
20231214,103200,86516758,1395,1395,1395,1395,0
|
|
20231214,103100,86516758,1395,1395,1395,1395,0
|
|
20231214,103000,86516758,1395,1395,1395,1395,0
|
|
20231214,102900,86516758,1395,1395,1395,1395,0
|
|
20231214,102800,86516758,1395,1395,1395,1395,151
|
|
20231214,102700,86306113,1391,1391,1391,1391,0
|
|
20231214,102600,86306113,1391,1391,1391,1391,0
|
|
20231214,102500,86306113,1391,1392,1392,1391,19
|
|
20231214,102400,86279672,1395,1395,1395,1395,0
|
|
20231214,102300,86279672,1395,1395,1395,1395,0
|
|
20231214,102200,86279672,1395,1395,1395,1395,0
|
|
20231214,102100,86279672,1395,1395,1395,1395,0
|
|
20231214,102000,86279672,1395,1395,1395,1395,0
|
|
20231214,101900,86279672,1395,1395,1395,1395,0
|
|
20231214,101800,86279672,1395,1395,1395,1395,1192
|
|
20231214,101700,84616832,1395,1396,1396,1395,4233
|
|
20231214,101600,78708512,1397,1397,1397,1397,3367
|
|
20231214,101500,74004813,1398,1398,1398,1398,2
|
|
20231214,101400,74002017,1400,1400,1400,1400,2
|
|
20231214,101300,73999217,1398,1398,1398,1398,20
|
|
20231214,101200,73971257,1399,1401,1401,1399,3255
|
|
20231214,101100,69414275,1402,1402,1402,1402,0
|
|
20231214,101000,69414275,1402,1402,1402,1402,0
|
|
20231214,100900,69414275,1402,1402,1402,1402,2
|
|
20231214,100800,69411471,1400,1400,1400,1400,1
|
|
20231214,100700,69410071,1406,1406,1406,1406,2
|
|
20231214,100600,69407259,1406,1406,1406,1406,0
|
|
20231214,100500,69407259,1406,1406,1406,1406,500
|
|
20231214,100400,68704259,1406,1400,1406,1400,10735
|
|
20231214,100300,53625161,1400,1400,1400,1400,1
|
|
20231214,100200,53623761,1398,1397,1398,1397,1727
|
|
20231214,100100,51209809,1398,1398,1398,1398,0
|
|
20231214,100000,51209809,1398,1398,1398,1398,1186
|
|
20231214,095900,49551781,1398,1398,1398,1398,0
|
|
20231214,095800,49551781,1398,1400,1400,1397,2194
|
|
20231214,095700,46480639,1401,1401,1401,1401,565
|
|
20231214,095600,45689074,1400,1400,1400,1400,190
|
|
20231214,095500,45423074,1400,1400,1400,1400,0
|
|
20231214,095400,45423074,1400,1400,1400,1400,0
|
|
20231214,095300,45423074,1400,1400,1400,1400,0
|
|
20231214,095200,45423074,1400,1400,1400,1400,323
|
|
20231214,095100,44970874,1400,1397,1400,1397,550
|
|
20231214,095000,44202446,1397,1397,1397,1397,0
|
|
20231214,094900,44202446,1397,1397,1397,1397,0
|
|
20231214,094800,44202446,1397,1397,1397,1397,2
|
|
20231214,094700,44199652,1390,1390,1390,1390,1113
|
|
20231214,094600,42652582,1390,1389,1390,1389,1020
|
|
20231214,094500,41235782,1389,1389,1389,1389,0
|
|
20231214,094400,41235782,1389,1393,1393,1389,5433
|
|
20231214,094300,33680156,1398,1398,1398,1398,0
|
|
20231214,094200,33680156,1398,1398,1398,1398,0
|
|
20231214,094100,33680156,1398,1398,1398,1398,0
|
|
20231214,094000,33680156,1398,1398,1398,1398,100
|
|
20231214,093900,33540356,1398,1394,1398,1394,204
|
|
20231214,093800,33255245,1390,1397,1397,1390,303
|
|
20231214,093700,32834054,1397,1397,1397,1397,12
|
|
20231214,093600,32817290,1397,1397,1397,1390,303
|
|
20231214,093500,32396099,1397,1397,1397,1397,0
|
|
20231214,093400,32396099,1397,1397,1397,1397,0
|
|
20231214,093300,32396099,1397,1397,1397,1391,1015
|
|
20231214,093200,30983892,1397,1395,1397,1395,89
|
|
20231214,093100,30859735,1391,1391,1391,1391,0
|
|
20231214,093000,30859735,1391,1391,1396,1389,1586
|
|
20231214,092900,28652763,1391,1391,1391,1391,1
|
|
20231214,092800,28651372,1390,1395,1396,1389,3104
|
|
20231214,092700,24334590,1395,1394,1395,1394,1230
|
|
20231214,092600,22618940,1395,1395,1395,1395,128
|
|
20231214,092500,22440380,1397,1397,1397,1397,0
|
|
20231214,092400,22440380,1397,1395,1397,1395,77
|
|
20231214,092300,22332954,1396,1396,1396,1396,0
|
|
20231214,092200,22332954,1396,1394,1399,1394,412
|
|
20231214,092100,21758597,1394,1394,1394,1394,286
|
|
20231214,092000,21359913,1394,1394,1394,1394,0
|
|
20231214,091900,21359913,1394,1396,1397,1394,307
|
|
20231214,091800,20931099,1395,1397,1397,1395,120
|
|
20231214,091700,20763676,1397,1397,1397,1397,15
|
|
20231214,091600,20742721,1395,1395,1395,1395,0
|
|
20231214,091500,20742721,1395,1396,1396,1395,1300
|
|
20231214,091400,18929171,1395,1397,1397,1395,179
|
|
20231214,091300,18679322,1397,1398,1400,1397,80
|
|
20231214,091200,18567482,1401,1401,1401,1401,0
|
|
20231214,091100,18567482,1401,1401,1401,1401,0
|
|
20231214,091000,18567482,1401,1401,1401,1401,0
|
|
20231214,090900,18567482,1401,1393,1401,1393,85
|
|
20231214,090800,18449061,1401,1401,1401,1401,10
|
|
20231214,090700,18435051,1401,1401,1401,1401,50
|
|
20231214,090600,18365001,1401,1401,1401,1401,50
|
|
20231214,090500,18294951,1401,1401,1401,1401,0
|
|
20231214,090400,18294951,1401,1390,1401,1390,161
|
|
20231214,090300,18069869,1401,1400,1401,1400,2
|
|
20231214,090200,18067068,1389,1389,1389,1389,1
|
|
20231214,090100,18065679,1403,1405,1405,1403,31
|
|
20231214,090000,18022184,1377,1407,1407,1377,12878
|