628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,192500,290039475,1414,1414,1414,1414,1518
|
|
20231215,192400,290039475,1414,1414,1414,1414,0
|
|
20231215,192300,290039475,1414,1414,1414,1414,0
|
|
20231215,192200,290039475,1414,1414,1414,1414,0
|
|
20231215,192100,290039475,1414,1414,1414,1414,0
|
|
20231215,192000,290039475,1414,1414,1414,1414,0
|
|
20231215,191900,290039475,1414,1414,1414,1414,0
|
|
20231215,191800,290039475,1414,1414,1414,1414,0
|
|
20231215,191700,290039475,1414,1414,1414,1414,0
|
|
20231215,191600,290039475,1414,1414,1414,1414,0
|
|
20231215,191500,290039475,1414,1414,1414,1414,0
|
|
20231215,191400,290039475,1414,1414,1414,1414,0
|
|
20231215,191300,290039475,1414,1414,1414,1414,0
|
|
20231215,191200,290039475,1414,1414,1414,1414,0
|
|
20231215,191100,290039475,1414,1414,1414,1414,0
|
|
20231215,191000,290039475,1414,1414,1414,1414,0
|
|
20231215,190900,290039475,1414,1414,1414,1414,0
|
|
20231215,190800,290039475,1414,1414,1414,1414,0
|
|
20231215,190700,290039475,1414,1414,1414,1414,0
|
|
20231215,190600,290039475,1414,1414,1414,1414,0
|
|
20231215,190500,290039475,1414,1414,1414,1414,0
|
|
20231215,190400,290039475,1414,1414,1414,1414,0
|
|
20231215,190300,290039475,1414,1414,1414,1414,0
|
|
20231215,190200,290039475,1414,1414,1414,1414,0
|
|
20231215,190100,290039475,1414,1414,1414,1414,0
|
|
20231215,190000,290039475,1414,1414,1414,1414,0
|
|
20231215,185900,290039475,1414,1414,1414,1414,0
|
|
20231215,185800,290039475,1414,1414,1414,1414,0
|
|
20231215,185700,290039475,1414,1414,1414,1414,0
|
|
20231215,185600,290039475,1414,1414,1414,1414,0
|
|
20231215,185500,290039475,1414,1414,1414,1414,1518
|
|
20231215,185400,290039475,1414,1414,1414,1414,0
|
|
20231215,185300,290039475,1414,1414,1414,1414,0
|
|
20231215,185200,290039475,1414,1414,1414,1414,0
|
|
20231215,185100,290039475,1414,1414,1414,1414,0
|
|
20231215,185000,290039475,1414,1414,1414,1414,0
|
|
20231215,184900,290039475,1414,1414,1414,1414,0
|
|
20231215,184800,290039475,1414,1414,1414,1414,0
|
|
20231215,184700,290039475,1414,1414,1414,1414,0
|
|
20231215,184600,290039475,1414,1414,1414,1414,0
|
|
20231215,184500,290039475,1414,1414,1414,1414,0
|
|
20231215,184400,290039475,1414,1414,1414,1414,0
|
|
20231215,184300,290039475,1414,1414,1414,1414,0
|
|
20231215,184200,290039475,1414,1414,1414,1414,0
|
|
20231215,184100,290039475,1414,1414,1414,1414,0
|
|
20231215,184000,290039475,1414,1414,1414,1414,0
|
|
20231215,183900,290039475,1414,1414,1414,1414,0
|
|
20231215,183800,290039475,1414,1414,1414,1414,0
|
|
20231215,183700,290039475,1414,1414,1414,1414,0
|
|
20231215,183600,290039475,1414,1414,1414,1414,0
|
|
20231215,183500,290039475,1414,1414,1414,1414,0
|
|
20231215,183400,290039475,1414,1414,1414,1414,0
|
|
20231215,183300,290039475,1414,1414,1414,1414,0
|
|
20231215,183200,290039475,1414,1414,1414,1414,0
|
|
20231215,183100,290039475,1414,1414,1414,1414,0
|
|
20231215,183000,290039475,1414,1414,1414,1414,0
|
|
20231215,182900,290039475,1414,1414,1414,1414,0
|
|
20231215,182800,290039475,1414,1414,1414,1414,0
|
|
20231215,182700,290039475,1414,1414,1414,1414,0
|
|
20231215,182600,290039475,1414,1414,1414,1414,0
|
|
20231215,182500,290039475,1414,1414,1414,1414,1518
|
|
20231215,182400,290039475,1414,1414,1414,1414,0
|
|
20231215,182300,290039475,1414,1414,1414,1414,0
|
|
20231215,182200,290039475,1414,1414,1414,1414,0
|
|
20231215,182100,290039475,1414,1414,1414,1414,0
|
|
20231215,182000,290039475,1414,1414,1414,1414,0
|
|
20231215,181900,290039475,1414,1414,1414,1414,0
|
|
20231215,181800,290039475,1414,1414,1414,1414,0
|
|
20231215,181700,290039475,1414,1414,1414,1414,0
|
|
20231215,181600,290039475,1414,1414,1414,1414,0
|
|
20231215,181500,290039475,1414,1414,1414,1414,0
|
|
20231215,181400,290039475,1414,1414,1414,1414,0
|
|
20231215,181300,290039475,1414,1414,1414,1414,0
|
|
20231215,181200,290039475,1414,1414,1414,1414,0
|
|
20231215,181100,290039475,1414,1414,1414,1414,0
|
|
20231215,181000,290039475,1414,1414,1414,1414,0
|
|
20231215,180900,290039475,1414,1414,1414,1414,0
|
|
20231215,180800,290039475,1414,1414,1414,1414,0
|
|
20231215,180700,290039475,1414,1414,1414,1414,0
|
|
20231215,180600,290039475,1414,1414,1414,1414,0
|
|
20231215,180500,290039475,1414,1414,1414,1414,0
|
|
20231215,180400,290039475,1414,1414,1414,1414,0
|
|
20231215,180300,290039475,1414,1414,1414,1414,0
|
|
20231215,180200,290039475,1414,1414,1414,1414,0
|
|
20231215,180100,290039475,1414,1414,1414,1414,0
|
|
20231215,180000,290039475,1414,1414,1414,1414,0
|
|
20231215,175900,290039475,1414,1414,1414,1414,0
|
|
20231215,175800,290039475,1414,1414,1414,1414,0
|
|
20231215,175700,290039475,1414,1414,1414,1414,0
|
|
20231215,175600,290039475,1414,1414,1414,1414,0
|
|
20231215,175500,290039475,1414,1414,1414,1414,1518
|
|
20231215,175400,290039475,1414,1414,1414,1414,0
|
|
20231215,175300,290039475,1414,1414,1414,1414,0
|
|
20231215,175200,290039475,1414,1414,1414,1414,0
|
|
20231215,175100,290039475,1414,1414,1414,1414,0
|
|
20231215,175000,290039475,1414,1414,1414,1414,0
|
|
20231215,174900,290039475,1414,1414,1414,1414,0
|
|
20231215,174800,290039475,1414,1414,1414,1414,0
|
|
20231215,174700,290039475,1414,1414,1414,1414,0
|
|
20231215,174600,290039475,1414,1414,1414,1414,0
|
|
20231215,174500,290039475,1414,1414,1414,1414,0
|
|
20231215,174400,290039475,1414,1414,1414,1414,0
|
|
20231215,174300,290039475,1414,1414,1414,1414,0
|
|
20231215,174200,290039475,1414,1414,1414,1414,0
|
|
20231215,174100,290039475,1414,1414,1414,1414,0
|
|
20231215,174000,290039475,1414,1414,1414,1414,0
|
|
20231215,173900,290039475,1414,1414,1414,1414,0
|
|
20231215,173800,290039475,1414,1414,1414,1414,0
|
|
20231215,173700,290039475,1414,1414,1414,1414,0
|
|
20231215,173600,290039475,1414,1414,1414,1414,0
|
|
20231215,173500,290039475,1414,1414,1414,1414,0
|
|
20231215,173400,290039475,1414,1414,1414,1414,0
|
|
20231215,173300,290039475,1414,1414,1414,1414,0
|
|
20231215,173200,290039475,1414,1414,1414,1414,0
|
|
20231215,173100,290039475,1414,1414,1414,1414,0
|
|
20231215,173000,290039475,1414,1414,1414,1414,0
|
|
20231215,172900,290039475,1414,1414,1414,1414,0
|
|
20231215,172800,290039475,1414,1414,1414,1414,0
|
|
20231215,172700,290039475,1414,1414,1414,1414,0
|
|
20231215,172600,290039475,1414,1414,1414,1414,0
|
|
20231215,172500,290039475,1414,1414,1414,1414,1518
|
|
20231215,172400,290039475,1414,1414,1414,1414,0
|
|
20231215,172300,290039475,1414,1414,1414,1414,0
|
|
20231215,172200,290039475,1414,1414,1414,1414,0
|
|
20231215,172100,290039475,1414,1414,1414,1414,0
|
|
20231215,172000,290039475,1414,1414,1414,1414,0
|
|
20231215,171900,290039475,1414,1414,1414,1414,0
|
|
20231215,171800,290039475,1414,1414,1414,1414,0
|
|
20231215,171700,290039475,1414,1414,1414,1414,0
|
|
20231215,171600,290039475,1414,1414,1414,1414,0
|
|
20231215,171500,290039475,1414,1414,1414,1414,0
|
|
20231215,171400,290039475,1414,1414,1414,1414,0
|
|
20231215,171300,290039475,1414,1414,1414,1414,0
|
|
20231215,171200,290039475,1414,1414,1414,1414,0
|
|
20231215,171100,290039475,1414,1414,1414,1414,0
|
|
20231215,171000,290039475,1414,1414,1414,1414,0
|
|
20231215,170900,290039475,1414,1414,1414,1414,0
|
|
20231215,170800,290039475,1414,1414,1414,1414,0
|
|
20231215,170700,290039475,1414,1414,1414,1414,0
|
|
20231215,170600,290039475,1414,1414,1414,1414,0
|
|
20231215,170500,290039475,1414,1414,1414,1414,0
|
|
20231215,170400,290039475,1414,1414,1414,1414,0
|
|
20231215,170300,290039475,1414,1414,1414,1414,0
|
|
20231215,170200,290039475,1414,1414,1414,1414,0
|
|
20231215,170100,290039475,1414,1414,1414,1414,0
|
|
20231215,170000,290039475,1414,1414,1414,1414,0
|
|
20231215,165900,290039475,1414,1414,1414,1414,0
|
|
20231215,165800,290039475,1414,1414,1414,1414,0
|
|
20231215,165700,290039475,1414,1414,1414,1414,0
|
|
20231215,165600,290039475,1414,1414,1414,1414,0
|
|
20231215,165500,290039475,1414,1414,1414,1414,1518
|
|
20231215,165400,290039475,1414,1414,1414,1414,0
|
|
20231215,165300,290039475,1414,1414,1414,1414,0
|
|
20231215,165200,290039475,1414,1414,1414,1414,0
|
|
20231215,165100,290039475,1414,1414,1414,1414,0
|
|
20231215,165000,290039475,1414,1414,1414,1414,0
|
|
20231215,164900,290039475,1414,1414,1414,1414,0
|
|
20231215,164800,290039475,1414,1414,1414,1414,0
|
|
20231215,164700,290039475,1414,1414,1414,1414,0
|
|
20231215,164600,290039475,1414,1414,1414,1414,0
|
|
20231215,164500,290039475,1414,1414,1414,1414,0
|
|
20231215,164400,290039475,1414,1414,1414,1414,0
|
|
20231215,164300,290039475,1414,1414,1414,1414,0
|
|
20231215,164200,290039475,1414,1414,1414,1414,0
|
|
20231215,164100,290039475,1414,1414,1414,1414,0
|
|
20231215,164000,290039475,1414,1414,1414,1414,0
|
|
20231215,163900,290039475,1414,1414,1414,1414,0
|
|
20231215,163800,290039475,1414,1414,1414,1414,0
|
|
20231215,163700,290039475,1414,1414,1414,1414,0
|
|
20231215,163600,290039475,1414,1414,1414,1414,0
|
|
20231215,163500,290039475,1414,1414,1414,1414,0
|
|
20231215,163400,290039475,1414,1414,1414,1414,0
|
|
20231215,163300,290039475,1414,1414,1414,1414,0
|
|
20231215,163200,290039475,1414,1414,1414,1414,0
|
|
20231215,163100,290039475,1414,1414,1414,1414,0
|
|
20231215,163000,290039475,1414,1414,1414,1414,0
|
|
20231215,162900,290039475,1414,1414,1414,1414,0
|
|
20231215,162800,290039475,1414,1414,1414,1414,0
|
|
20231215,162700,290039475,1414,1414,1414,1414,0
|
|
20231215,162600,290039475,1414,1414,1414,1414,0
|
|
20231215,162500,290039475,1414,1414,1414,1414,1518
|
|
20231215,162400,290039475,1414,1414,1414,1414,0
|
|
20231215,162300,290039475,1414,1414,1414,1414,0
|
|
20231215,162200,290039475,1414,1414,1414,1414,0
|
|
20231215,162100,290039475,1414,1414,1414,1414,0
|
|
20231215,162000,290039475,1414,1414,1414,1414,0
|
|
20231215,161900,290039475,1414,1414,1414,1414,0
|
|
20231215,161800,290039475,1414,1414,1414,1414,0
|
|
20231215,161700,290039475,1414,1414,1414,1414,0
|
|
20231215,161600,290039475,1414,1414,1414,1414,0
|
|
20231215,161500,290039475,1414,1414,1414,1414,0
|
|
20231215,161400,290039475,1414,1414,1414,1414,0
|
|
20231215,161300,290039475,1414,1414,1414,1414,0
|
|
20231215,161200,290039475,1414,1414,1414,1414,0
|
|
20231215,161100,290039475,1414,1414,1414,1414,0
|
|
20231215,161000,290039475,1414,1414,1414,1414,0
|
|
20231215,160900,290039475,1414,1414,1414,1414,0
|
|
20231215,160800,290039475,1414,1414,1414,1414,0
|
|
20231215,160700,290039475,1414,1414,1414,1414,0
|
|
20231215,160600,290039475,1414,1414,1414,1414,0
|
|
20231215,160500,290039475,1414,1414,1414,1414,0
|
|
20231215,160400,290039475,1414,1414,1414,1414,0
|
|
20231215,160300,290039475,1414,1414,1414,1414,0
|
|
20231215,160200,290039475,1414,1414,1414,1414,0
|
|
20231215,160100,290039475,1414,1414,1414,1414,0
|
|
20231215,160000,290039475,1414,1414,1414,1414,0
|
|
20231215,155900,290039475,1414,1414,1414,1414,0
|
|
20231215,155800,290039475,1414,1414,1414,1414,0
|
|
20231215,155700,290039475,1414,1414,1414,1414,0
|
|
20231215,155600,290039475,1414,1414,1414,1414,0
|
|
20231215,155500,290039475,1414,1414,1414,1414,1518
|
|
20231215,155400,290039475,1414,1414,1414,1414,0
|
|
20231215,155300,290039475,1414,1414,1414,1414,0
|
|
20231215,155200,290039475,1414,1414,1414,1414,0
|
|
20231215,155100,290039475,1414,1414,1414,1414,0
|
|
20231215,155000,290039475,1414,1414,1414,1414,0
|
|
20231215,154900,290039475,1414,1414,1414,1414,0
|
|
20231215,154800,290039475,1414,1414,1414,1414,0
|
|
20231215,154700,290039475,1414,1414,1414,1414,0
|
|
20231215,154600,290039475,1414,1414,1414,1414,0
|
|
20231215,154500,290039475,1414,1414,1414,1414,0
|
|
20231215,154400,290039475,1414,1414,1414,1414,0
|
|
20231215,154300,290039475,1414,1414,1414,1414,0
|
|
20231215,154200,290039475,1414,1414,1414,1414,0
|
|
20231215,154100,290039475,1414,1414,1414,1414,0
|
|
20231215,154000,290039475,1414,1414,1414,1414,0
|
|
20231215,153900,290039475,1414,1414,1414,1414,0
|
|
20231215,153800,290039475,1414,1414,1414,1414,0
|
|
20231215,153700,290039475,1414,1414,1414,1414,0
|
|
20231215,153600,290039475,1414,1414,1414,1414,0
|
|
20231215,153500,290039475,1414,1414,1414,1414,0
|
|
20231215,153400,290039475,1414,1414,1414,1414,0
|
|
20231215,153300,290039475,1414,1414,1414,1414,0
|
|
20231215,153200,290039475,1414,1414,1414,1414,0
|
|
20231215,153100,290039475,1414,1414,1414,1414,0
|
|
20231215,153000,290039475,1414,1414,1414,1414,1518
|
|
20231215,152900,287893023,1404,1404,1404,1404,0
|
|
20231215,152800,287893023,1404,1404,1404,1404,0
|
|
20231215,152700,287893023,1404,1404,1404,1404,0
|
|
20231215,152600,287893023,1404,1404,1404,1404,0
|
|
20231215,152500,287893023,1404,1404,1404,1404,0
|
|
20231215,152400,287893023,1404,1404,1404,1404,0
|
|
20231215,152300,287893023,1404,1404,1404,1404,0
|
|
20231215,152200,287893023,1404,1404,1404,1404,0
|
|
20231215,152100,287893023,1404,1404,1404,1404,0
|
|
20231215,152000,287893023,1404,1404,1404,1404,0
|
|
20231215,151900,287893023,1404,1404,1404,1404,106
|
|
20231215,151800,287744199,1403,1403,1403,1403,6
|
|
20231215,151700,287735781,1403,1403,1403,1403,14
|
|
20231215,151600,287716139,1404,1404,1404,1404,8
|
|
20231215,151500,287704907,1405,1405,1405,1405,0
|
|
20231215,151400,287704907,1405,1405,1405,1405,0
|
|
20231215,151300,287704907,1405,1405,1405,1405,200
|
|
20231215,151200,287423907,1402,1402,1402,1402,0
|
|
20231215,151100,287423907,1402,1402,1402,1402,0
|
|
20231215,151000,287423907,1402,1402,1402,1402,0
|
|
20231215,150900,287423907,1402,1402,1402,1402,0
|
|
20231215,150800,287423907,1402,1402,1402,1402,16
|
|
20231215,150700,287401475,1403,1405,1405,1403,11
|
|
20231215,150600,287386030,1406,1407,1407,1406,7
|
|
20231215,150500,287376184,1405,1405,1405,1405,0
|
|
20231215,150400,287376184,1405,1405,1405,1405,0
|
|
20231215,150300,287376184,1405,1405,1405,1405,0
|
|
20231215,150200,287376184,1405,1405,1405,1405,0
|
|
20231215,150100,287376184,1405,1406,1406,1405,88
|
|
20231215,150000,287252459,1406,1406,1406,1406,0
|
|
20231215,145900,287252459,1406,1406,1406,1406,117
|
|
20231215,145800,287087957,1406,1407,1407,1406,604
|
|
20231215,145700,286238133,1407,1407,1407,1407,0
|
|
20231215,145600,286238133,1407,1407,1407,1407,3
|
|
20231215,145500,286233912,1408,1405,1411,1405,221
|
|
20231215,145400,285922299,1410,1404,1410,1404,100
|
|
20231215,145300,285781565,1404,1401,1404,1401,203
|
|
20231215,145200,285496562,1404,1404,1404,1404,202
|
|
20231215,145100,285212954,1402,1402,1402,1402,5
|
|
20231215,145000,285205944,1399,1398,1399,1398,952
|
|
20231215,144900,283874587,1399,1399,1399,1399,3
|
|
20231215,144800,283870390,1399,1399,1399,1399,1
|
|
20231215,144700,283868991,1399,1399,1399,1399,0
|
|
20231215,144600,283868991,1399,1399,1399,1399,21
|
|
20231215,144500,283839612,1399,1399,1399,1399,144
|
|
20231215,144400,283638156,1399,1399,1399,1399,1
|
|
20231215,144300,283636757,1399,1399,1399,1399,1000
|
|
20231215,144200,282237757,1399,1399,1399,1399,50
|
|
20231215,144100,282167807,1399,1399,1399,1399,0
|
|
20231215,144000,282167807,1399,1399,1399,1399,3
|
|
20231215,143900,282163610,1400,1400,1400,1400,35
|
|
20231215,143800,282114610,1404,1404,1404,1404,0
|
|
20231215,143700,282114610,1404,1404,1404,1404,0
|
|
20231215,143600,282114610,1404,1404,1404,1404,0
|
|
20231215,143500,282114610,1404,1404,1404,1404,0
|
|
20231215,143400,282114610,1404,1404,1404,1404,0
|
|
20231215,143300,282114610,1404,1404,1404,1404,0
|
|
20231215,143200,282114610,1404,1404,1404,1404,0
|
|
20231215,143100,282114610,1404,1404,1404,1404,0
|
|
20231215,143000,282114610,1404,1404,1404,1404,30
|
|
20231215,142900,282072490,1404,1404,1404,1404,0
|
|
20231215,142800,282072490,1404,1404,1404,1404,0
|
|
20231215,142700,282072490,1404,1404,1404,1404,0
|
|
20231215,142600,282072490,1404,1404,1404,1404,0
|
|
20231215,142500,282072490,1404,1404,1404,1404,1
|
|
20231215,142400,282071086,1399,1399,1399,1399,100
|
|
20231215,142300,281931186,1398,1398,1398,1398,0
|
|
20231215,142200,281931186,1398,1398,1398,1398,101
|
|
20231215,142100,281789988,1396,1403,1404,1396,13
|
|
20231215,142000,281771815,1396,1396,1396,1396,0
|
|
20231215,141900,281771815,1396,1396,1396,1396,0
|
|
20231215,141800,281771815,1396,1396,1396,1396,0
|
|
20231215,141700,281771815,1396,1396,1396,1396,100
|
|
20231215,141600,281632215,1397,1397,1397,1397,4370
|
|
20231215,141500,275527325,1396,1396,1396,1396,0
|
|
20231215,141400,275527325,1396,1402,1402,1396,8372
|
|
20231215,141300,263820835,1403,1403,1403,1403,0
|
|
20231215,141200,263820835,1403,1403,1403,1403,8
|
|
20231215,141100,263809611,1403,1403,1403,1403,5
|
|
20231215,141000,263802596,1403,1403,1403,1403,3
|
|
20231215,140900,263798387,1403,1403,1403,1403,142
|
|
20231215,140800,263599161,1404,1404,1404,1404,0
|
|
20231215,140700,263599161,1404,1404,1404,1404,0
|
|
20231215,140600,263599161,1404,1404,1404,1404,1
|
|
20231215,140500,263597757,1403,1403,1403,1403,0
|
|
20231215,140400,263597757,1403,1403,1403,1403,0
|
|
20231215,140300,263597757,1403,1403,1403,1403,5
|
|
20231215,140200,263590742,1407,1407,1407,1407,0
|
|
20231215,140100,263590742,1407,1407,1407,1407,0
|
|
20231215,140000,263590742,1407,1407,1407,1407,0
|
|
20231215,135900,263590742,1407,1407,1407,1407,2500
|
|
20231215,135800,260073242,1407,1407,1407,1407,0
|
|
20231215,135700,260073242,1407,1407,1407,1407,9
|
|
20231215,135600,260060579,1403,1403,1403,1403,61
|
|
20231215,135500,259974996,1404,1404,1404,1404,0
|
|
20231215,135400,259974996,1404,1404,1404,1404,10
|
|
20231215,135300,259960956,1404,1404,1404,1404,0
|
|
20231215,135200,259960956,1404,1404,1404,1404,0
|
|
20231215,135100,259960956,1404,1404,1404,1404,0
|
|
20231215,135000,259960956,1404,1404,1404,1404,0
|
|
20231215,134900,259960956,1404,1404,1404,1404,42
|
|
20231215,134800,259901988,1410,1410,1410,1410,0
|
|
20231215,134700,259901988,1410,1410,1410,1410,4
|
|
20231215,134600,259896348,1410,1410,1410,1410,0
|
|
20231215,134500,259896348,1410,1410,1410,1410,0
|
|
20231215,134400,259896348,1410,1410,1410,1410,0
|
|
20231215,134300,259896348,1410,1404,1410,1404,12
|
|
20231215,134200,259879479,1404,1404,1404,1404,11
|
|
20231215,134100,259864035,1404,1408,1408,1404,67
|
|
20231215,134000,259769927,1409,1404,1409,1404,16
|
|
20231215,133900,259747441,1403,1403,1403,1403,0
|
|
20231215,133800,259747441,1403,1403,1403,1403,0
|
|
20231215,133700,259747441,1403,1403,1403,1403,0
|
|
20231215,133600,259747441,1403,1403,1403,1403,0
|
|
20231215,133500,259747441,1403,1403,1403,1403,58
|
|
20231215,133400,259666067,1403,1403,1403,1403,6
|
|
20231215,133300,259657649,1404,1404,1404,1404,0
|
|
20231215,133200,259657649,1404,1404,1404,1404,1
|
|
20231215,133100,259656245,1412,1412,1412,1412,4
|
|
20231215,133000,259650597,1405,1407,1412,1405,10
|
|
20231215,132900,259636515,1406,1403,1406,1403,21
|
|
20231215,132800,259607026,1403,1403,1403,1403,60
|
|
20231215,132700,259522846,1413,1413,1413,1413,0
|
|
20231215,132600,259522846,1413,1413,1413,1413,0
|
|
20231215,132500,259522846,1413,1413,1413,1413,0
|
|
20231215,132400,259522846,1413,1413,1413,1413,0
|
|
20231215,132300,259522846,1413,1413,1413,1413,1
|
|
20231215,132200,259521433,1413,1413,1413,1413,1
|
|
20231215,132100,259520020,1403,1405,1405,1403,16
|
|
20231215,132000,259497555,1405,1405,1405,1405,105
|
|
20231215,131900,259350030,1404,1404,1404,1404,5
|
|
20231215,131800,259343010,1405,1405,1405,1405,0
|
|
20231215,131700,259343010,1405,1405,1405,1405,0
|
|
20231215,131600,259343010,1405,1411,1411,1405,13
|
|
20231215,131500,259324722,1411,1411,1411,1411,630
|
|
20231215,131400,258435792,1411,1411,1411,1411,2500
|
|
20231215,131300,254908292,1406,1406,1406,1406,0
|
|
20231215,131200,254908292,1406,1406,1406,1406,0
|
|
20231215,131100,254908292,1406,1406,1406,1406,0
|
|
20231215,131000,254908292,1406,1406,1406,1406,0
|
|
20231215,130900,254908292,1406,1406,1406,1406,0
|
|
20231215,130800,254908292,1406,1406,1406,1406,0
|
|
20231215,130700,254908292,1406,1406,1406,1406,0
|
|
20231215,130600,254908292,1406,1406,1406,1406,0
|
|
20231215,130500,254908292,1406,1406,1406,1406,300
|
|
20231215,130400,254486492,1409,1409,1409,1409,0
|
|
20231215,130300,254486492,1409,1409,1409,1409,0
|
|
20231215,130200,254486492,1409,1409,1409,1409,46
|
|
20231215,130100,254421678,1409,1409,1409,1409,4
|
|
20231215,130000,254416042,1400,1403,1403,1400,4493
|
|
20231215,125900,248125238,1405,1411,1411,1405,15045
|
|
20231215,125800,226955623,1411,1411,1411,1411,0
|
|
20231215,125700,226955623,1411,1412,1412,1411,135
|
|
20231215,125600,226765121,1412,1412,1412,1412,5
|
|
20231215,125500,226758061,1413,1413,1413,1413,0
|
|
20231215,125400,226758061,1413,1413,1413,1413,0
|
|
20231215,125300,226758061,1413,1413,1413,1413,0
|
|
20231215,125200,226758061,1413,1413,1413,1413,0
|
|
20231215,125100,226758061,1413,1413,1413,1413,0
|
|
20231215,125000,226758061,1413,1413,1413,1413,8
|
|
20231215,124900,226746757,1414,1414,1414,1414,0
|
|
20231215,124800,226746757,1414,1414,1414,1414,0
|
|
20231215,124700,226746757,1414,1414,1414,1414,0
|
|
20231215,124600,226746757,1414,1414,1414,1414,0
|
|
20231215,124500,226746757,1414,1414,1414,1414,0
|
|
20231215,124400,226746757,1414,1414,1414,1414,0
|
|
20231215,124300,226746757,1414,1414,1414,1414,0
|
|
20231215,124200,226746757,1414,1414,1414,1414,13
|
|
20231215,124100,226728375,1414,1414,1414,1414,0
|
|
20231215,124000,226728375,1414,1414,1414,1414,0
|
|
20231215,123900,226728375,1414,1414,1414,1414,0
|
|
20231215,123800,226728375,1414,1414,1414,1414,1
|
|
20231215,123700,226726961,1413,1413,1413,1413,0
|
|
20231215,123600,226726961,1413,1413,1413,1413,0
|
|
20231215,123500,226726961,1413,1413,1413,1413,200
|
|
20231215,123400,226444361,1413,1413,1413,1413,0
|
|
20231215,123300,226444361,1413,1413,1413,1413,153
|
|
20231215,123200,226228172,1413,1413,1413,1413,0
|
|
20231215,123100,226228172,1413,1413,1413,1413,0
|
|
20231215,123000,226228172,1413,1413,1413,1413,0
|
|
20231215,122900,226228172,1413,1413,1413,1413,0
|
|
20231215,122800,226228172,1413,1413,1413,1413,69
|
|
20231215,122700,226130675,1414,1414,1414,1414,0
|
|
20231215,122600,226130675,1414,1414,1414,1414,0
|
|
20231215,122500,226130675,1414,1414,1414,1414,0
|
|
20231215,122400,226130675,1414,1414,1414,1414,0
|
|
20231215,122300,226130675,1414,1414,1414,1414,0
|
|
20231215,122200,226130675,1414,1414,1414,1414,0
|
|
20231215,122100,226130675,1414,1414,1414,1414,0
|
|
20231215,122000,226130675,1414,1412,1414,1410,2013
|
|
20231215,121900,223291303,1415,1415,1415,1415,4
|
|
20231215,121800,223285643,1413,1413,1413,1413,0
|
|
20231215,121700,223285643,1413,1414,1414,1413,2071
|
|
20231215,121600,220359316,1415,1415,1415,1415,1
|
|
20231215,121500,220357901,1415,1416,1416,1415,4
|
|
20231215,121400,220352239,1413,1413,1413,1413,1534
|
|
20231215,121300,218184697,1413,1413,1413,1413,74
|
|
20231215,121200,218080135,1413,1413,1413,1413,0
|
|
20231215,121100,218080135,1413,1413,1413,1413,801
|
|
20231215,121000,216948322,1413,1413,1413,1413,2000
|
|
20231215,120900,214122322,1413,1414,1414,1413,3239
|
|
20231215,120800,209543299,1414,1414,1414,1414,0
|
|
20231215,120700,209543299,1414,1415,1415,1414,541
|
|
20231215,120600,208778322,1416,1416,1416,1416,0
|
|
20231215,120500,208778322,1416,1416,1416,1416,0
|
|
20231215,120400,208778322,1416,1416,1416,1416,0
|
|
20231215,120300,208778322,1416,1416,1416,1416,0
|
|
20231215,120200,208778322,1416,1416,1416,1416,0
|
|
20231215,120100,208778322,1416,1416,1416,1416,0
|
|
20231215,120000,208778322,1416,1416,1416,1416,0
|
|
20231215,115900,208778322,1416,1416,1416,1416,6
|
|
20231215,115800,208769826,1417,1416,1417,1416,6
|
|
20231215,115700,208761327,1415,1415,1415,1415,0
|
|
20231215,115600,208761327,1415,1415,1415,1415,1680
|
|
20231215,115500,206384127,1415,1415,1415,1415,0
|
|
20231215,115400,206384127,1415,1415,1415,1415,305
|
|
20231215,115300,205952552,1416,1416,1416,1416,0
|
|
20231215,115200,205952552,1416,1416,1416,1416,0
|
|
20231215,115100,205952552,1416,1416,1416,1416,0
|
|
20231215,115000,205952552,1416,1416,1416,1416,474
|
|
20231215,114900,205281368,1417,1417,1417,1417,126
|
|
20231215,114800,205102826,1417,1417,1417,1417,0
|
|
20231215,114700,205102826,1417,1417,1417,1417,0
|
|
20231215,114600,205102826,1417,1417,1417,1417,0
|
|
20231215,114500,205102826,1417,1417,1417,1417,0
|
|
20231215,114400,205102826,1417,1417,1417,1417,1097
|
|
20231215,114300,203548377,1417,1417,1417,1417,0
|
|
20231215,114200,203548377,1417,1419,1419,1417,8
|
|
20231215,114100,203537030,1420,1420,1420,1420,29
|
|
20231215,114000,203495850,1420,1420,1420,1420,0
|
|
20231215,113900,203495850,1420,1420,1420,1420,0
|
|
20231215,113800,203495850,1420,1420,1420,1420,0
|
|
20231215,113700,203495850,1420,1420,1420,1420,10
|
|
20231215,113600,203481650,1420,1420,1420,1420,393
|
|
20231215,113500,202923590,1422,1422,1422,1422,0
|
|
20231215,113400,202923590,1422,1422,1422,1422,0
|
|
20231215,113300,202923590,1422,1422,1422,1422,86
|
|
20231215,113200,202801298,1420,1420,1420,1420,0
|
|
20231215,113100,202801298,1420,1420,1420,1420,0
|
|
20231215,113000,202801298,1420,1420,1420,1420,0
|
|
20231215,112900,202801298,1420,1421,1421,1420,4000
|
|
20231215,112800,197119592,1421,1421,1421,1421,0
|
|
20231215,112700,197119592,1421,1421,1421,1421,0
|
|
20231215,112600,197119592,1421,1421,1421,1421,0
|
|
20231215,112500,197119592,1421,1421,1421,1421,0
|
|
20231215,112400,197119592,1421,1421,1421,1421,1
|
|
20231215,112300,197118171,1424,1424,1424,1424,0
|
|
20231215,112200,197118171,1424,1424,1424,1424,10
|
|
20231215,112100,197103931,1424,1424,1424,1424,0
|
|
20231215,112000,197103931,1424,1424,1424,1424,2
|
|
20231215,111900,197101083,1424,1424,1424,1424,15
|
|
20231215,111800,197079723,1421,1421,1421,1421,0
|
|
20231215,111700,197079723,1421,1421,1421,1421,3
|
|
20231215,111600,197075460,1421,1421,1421,1421,0
|
|
20231215,111500,197075460,1421,1421,1421,1421,0
|
|
20231215,111400,197075460,1421,1421,1421,1421,0
|
|
20231215,111300,197075460,1421,1421,1421,1421,1
|
|
20231215,111200,197074039,1424,1424,1424,1424,0
|
|
20231215,111100,197074039,1424,1424,1424,1424,0
|
|
20231215,111000,197074039,1424,1424,1424,1424,20
|
|
20231215,110900,197045559,1424,1424,1424,1424,0
|
|
20231215,110800,197045559,1424,1424,1424,1424,5
|
|
20231215,110700,197038439,1425,1425,1425,1425,0
|
|
20231215,110600,197038439,1425,1425,1425,1425,0
|
|
20231215,110500,197038439,1425,1425,1425,1425,0
|
|
20231215,110400,197038439,1425,1425,1425,1425,50
|
|
20231215,110300,196967189,1424,1424,1424,1424,0
|
|
20231215,110200,196967189,1424,1424,1424,1424,5
|
|
20231215,110100,196960069,1425,1425,1425,1425,1
|
|
20231215,110000,196958644,1425,1425,1425,1425,4
|
|
20231215,105900,196952944,1425,1425,1425,1425,36
|
|
20231215,105800,196901644,1425,1425,1425,1425,450
|
|
20231215,105700,196260394,1421,1421,1421,1421,10
|
|
20231215,105600,196246184,1425,1425,1425,1425,0
|
|
20231215,105500,196246184,1425,1425,1425,1425,0
|
|
20231215,105400,196246184,1425,1425,1425,1425,0
|
|
20231215,105300,196246184,1425,1425,1425,1425,5
|
|
20231215,105200,196239059,1420,1425,1425,1420,1039
|
|
20231215,105100,194763484,1420,1422,1424,1420,1836
|
|
20231215,105000,192155529,1420,1420,1420,1420,1500
|
|
20231215,104900,190025529,1420,1420,1420,1420,0
|
|
20231215,104800,190025529,1420,1420,1420,1420,0
|
|
20231215,104700,190025529,1420,1420,1420,1420,252
|
|
20231215,104600,189667689,1422,1422,1422,1422,405
|
|
20231215,104500,189091779,1422,1422,1422,1422,997
|
|
20231215,104400,187674045,1422,1422,1422,1422,70
|
|
20231215,104300,187574505,1416,1416,1416,1416,0
|
|
20231215,104200,187574505,1416,1416,1416,1416,0
|
|
20231215,104100,187574505,1416,1416,1416,1415,784
|
|
20231215,104000,186464793,1416,1417,1417,1416,61
|
|
20231215,103900,186378401,1417,1417,1417,1417,0
|
|
20231215,103800,186378401,1417,1417,1417,1417,0
|
|
20231215,103700,186378401,1417,1417,1417,1417,0
|
|
20231215,103600,186378401,1417,1417,1417,1417,1
|
|
20231215,103500,186376984,1424,1424,1424,1424,0
|
|
20231215,103400,186376984,1424,1424,1424,1424,0
|
|
20231215,103300,186376984,1424,1424,1424,1424,0
|
|
20231215,103200,186376984,1424,1424,1424,1424,1100
|
|
20231215,103100,184810584,1422,1422,1422,1422,1991
|
|
20231215,103000,181979382,1422,1422,1422,1422,0
|
|
20231215,102900,181979382,1422,1422,1422,1422,7018
|
|
20231215,102800,171999786,1423,1424,1424,1423,183
|
|
20231215,102700,171739304,1424,1424,1424,1424,220
|
|
20231215,102600,171426024,1424,1424,1424,1424,1500
|
|
20231215,102500,169290024,1424,1427,1427,1424,1901
|
|
20231215,102400,166582497,1427,1427,1427,1427,0
|
|
20231215,102300,166582497,1427,1427,1427,1427,0
|
|
20231215,102200,166582497,1427,1427,1427,1427,30
|
|
20231215,102100,166539687,1428,1428,1428,1428,0
|
|
20231215,102000,166539687,1428,1428,1428,1428,0
|
|
20231215,101900,166539687,1428,1428,1428,1428,5
|
|
20231215,101800,166532547,1429,1429,1430,1428,1360
|
|
20231215,101700,164589108,1430,1424,1430,1424,3428
|
|
20231215,101600,159695600,1424,1424,1424,1424,0
|
|
20231215,101500,159695600,1424,1425,1425,1424,1000
|
|
20231215,101400,158271595,1429,1429,1429,1429,168
|
|
20231215,101300,158031523,1431,1431,1431,1431,0
|
|
20231215,101200,158031523,1431,1431,1431,1431,303
|
|
20231215,101100,157597930,1431,1430,1431,1430,5484
|
|
20231215,101000,149755461,1430,1429,1430,1429,212
|
|
20231215,100900,149452433,1429,1429,1429,1429,1
|
|
20231215,100800,149451004,1429,1425,1429,1425,7551
|
|
20231215,100700,138673872,1425,1425,1425,1425,0
|
|
20231215,100600,138673872,1425,1424,1425,1424,665
|
|
20231215,100500,137726760,1424,1422,1424,1422,5884
|
|
20231215,100400,129354729,1423,1423,1423,1423,0
|
|
20231215,100300,129354729,1423,1423,1423,1423,18
|
|
20231215,100200,129329115,1422,1422,1422,1422,76
|
|
20231215,100100,129221043,1422,1422,1422,1422,202
|
|
20231215,100000,128933799,1422,1421,1422,1421,540
|
|
20231215,095900,128165949,1419,1419,1419,1419,0
|
|
20231215,095800,128165949,1419,1419,1419,1419,0
|
|
20231215,095700,128165949,1419,1419,1419,1419,0
|
|
20231215,095600,128165949,1419,1420,1421,1419,1054
|
|
20231215,095500,126668548,1419,1417,1420,1417,3997
|
|
20231215,095400,120994504,1419,1419,1419,1419,32
|
|
20231215,095300,120949096,1418,1417,1418,1417,2
|
|
20231215,095200,120946261,1416,1419,1419,1416,27
|
|
20231215,095100,120907951,1413,1419,1419,1413,2
|
|
20231215,095000,120905119,1419,1419,1419,1419,50
|
|
20231215,094900,120834169,1419,1419,1419,1419,101
|
|
20231215,094800,120690850,1412,1412,1412,1412,0
|
|
20231215,094700,120690850,1412,1412,1412,1412,0
|
|
20231215,094600,120690850,1412,1412,1412,1412,708
|
|
20231215,094500,119691154,1412,1420,1420,1412,1403
|
|
20231215,094400,117710110,1419,1412,1419,1412,110
|
|
20231215,094300,117554720,1420,1419,1420,1419,80
|
|
20231215,094200,117441199,1419,1419,1419,1419,1
|
|
20231215,094100,117439780,1412,1412,1412,1412,100
|
|
20231215,094000,117298580,1420,1412,1420,1412,210
|
|
20231215,093900,117000460,1420,1420,1420,1412,189
|
|
20231215,093800,116732688,1420,1420,1420,1420,5
|
|
20231215,093700,116725588,1420,1419,1420,1419,11
|
|
20231215,093600,116709975,1420,1419,1420,1412,292
|
|
20231215,093500,116296198,1419,1420,1420,1419,6
|
|
20231215,093400,116287682,1420,1420,1428,1412,12010
|
|
20231215,093300,99193999,1421,1418,1421,1418,1003
|
|
20231215,093200,97771736,1421,1416,1421,1416,9738
|
|
20231215,093100,83950910,1415,1413,1415,1412,10603
|
|
20231215,093000,68954810,1413,1410,1413,1410,897
|
|
20231215,092900,67689441,1410,1410,1410,1410,754
|
|
20231215,092800,66626301,1410,1410,1410,1410,2399
|
|
20231215,092700,63243711,1410,1410,1410,1410,8
|
|
20231215,092600,63232431,1410,1409,1410,1409,600
|
|
20231215,092500,62386562,1409,1408,1409,1407,7530
|
|
20231215,092400,51781098,1407,1404,1407,1404,12418
|
|
20231215,092300,34331657,1403,1403,1403,1403,0
|
|
20231215,092200,34331657,1403,1404,1404,1403,296
|
|
20231215,092100,33916223,1403,1403,1403,1403,1
|
|
20231215,092000,33914820,1403,1398,1403,1398,8163
|
|
20231215,091900,22482429,1398,1398,1398,1398,704
|
|
20231215,091800,21498237,1399,1399,1399,1399,0
|
|
20231215,091700,21498237,1399,1399,1399,1399,0
|
|
20231215,091600,21498237,1399,1399,1399,1399,8
|
|
20231215,091500,21487045,1400,1399,1400,1399,6
|
|
20231215,091400,21478650,1400,1400,1400,1400,7
|
|
20231215,091300,21468850,1400,1400,1400,1400,2
|
|
20231215,091200,21466050,1400,1400,1400,1400,503
|
|
20231215,091100,20761850,1400,1393,1400,1393,5501
|
|
20231215,091000,13078323,1394,1394,1394,1394,5
|
|
20231215,090900,13071353,1395,1394,1395,1394,418
|
|
20231215,090800,12488463,1395,1395,1395,1395,0
|
|
20231215,090700,12488463,1395,1394,1395,1394,782
|
|
20231215,090600,11398353,1394,1390,1394,1390,2236
|
|
20231215,090500,8290305,1390,1389,1390,1388,613
|
|
20231215,090400,7438588,1380,1380,1380,1380,0
|
|
20231215,090300,7438588,1380,1380,1380,1380,0
|
|
20231215,090200,7438588,1380,1380,1380,1380,0
|
|
20231215,090100,7438588,1380,1387,1387,1380,2002
|
|
20231215,090000,4674372,1388,1390,1390,1388,3364
|