628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,192500,244309263,1385,1385,1385,1385,3145
|
|
20231218,192400,244309263,1385,1385,1385,1385,0
|
|
20231218,192300,244309263,1385,1385,1385,1385,0
|
|
20231218,192200,244309263,1385,1385,1385,1385,0
|
|
20231218,192100,244309263,1385,1385,1385,1385,0
|
|
20231218,192000,244309263,1385,1385,1385,1385,0
|
|
20231218,191900,244309263,1385,1385,1385,1385,0
|
|
20231218,191800,244309263,1385,1385,1385,1385,0
|
|
20231218,191700,244309263,1385,1385,1385,1385,0
|
|
20231218,191600,244309263,1385,1385,1385,1385,0
|
|
20231218,191500,244309263,1385,1385,1385,1385,0
|
|
20231218,191400,244309263,1385,1385,1385,1385,0
|
|
20231218,191300,244309263,1385,1385,1385,1385,0
|
|
20231218,191200,244309263,1385,1385,1385,1385,0
|
|
20231218,191100,244309263,1385,1385,1385,1385,0
|
|
20231218,191000,244309263,1385,1385,1385,1385,0
|
|
20231218,190900,244309263,1385,1385,1385,1385,0
|
|
20231218,190800,244309263,1385,1385,1385,1385,0
|
|
20231218,190700,244309263,1385,1385,1385,1385,0
|
|
20231218,190600,244309263,1385,1385,1385,1385,0
|
|
20231218,190500,244309263,1385,1385,1385,1385,0
|
|
20231218,190400,244309263,1385,1385,1385,1385,0
|
|
20231218,190300,244309263,1385,1385,1385,1385,0
|
|
20231218,190200,244309263,1385,1385,1385,1385,0
|
|
20231218,190100,244309263,1385,1385,1385,1385,0
|
|
20231218,190000,244309263,1385,1385,1385,1385,0
|
|
20231218,185900,244309263,1385,1385,1385,1385,0
|
|
20231218,185800,244309263,1385,1385,1385,1385,0
|
|
20231218,185700,244309263,1385,1385,1385,1385,0
|
|
20231218,185600,244309263,1385,1385,1385,1385,0
|
|
20231218,185500,244309263,1385,1385,1385,1385,3145
|
|
20231218,185400,244309263,1385,1385,1385,1385,0
|
|
20231218,185300,244309263,1385,1385,1385,1385,0
|
|
20231218,185200,244309263,1385,1385,1385,1385,0
|
|
20231218,185100,244309263,1385,1385,1385,1385,0
|
|
20231218,185000,244309263,1385,1385,1385,1385,0
|
|
20231218,184900,244309263,1385,1385,1385,1385,0
|
|
20231218,184800,244309263,1385,1385,1385,1385,0
|
|
20231218,184700,244309263,1385,1385,1385,1385,0
|
|
20231218,184600,244309263,1385,1385,1385,1385,0
|
|
20231218,184500,244309263,1385,1385,1385,1385,0
|
|
20231218,184400,244309263,1385,1385,1385,1385,0
|
|
20231218,184300,244309263,1385,1385,1385,1385,0
|
|
20231218,184200,244309263,1385,1385,1385,1385,0
|
|
20231218,184100,244309263,1385,1385,1385,1385,0
|
|
20231218,184000,244309263,1385,1385,1385,1385,0
|
|
20231218,183900,244309263,1385,1385,1385,1385,0
|
|
20231218,183800,244309263,1385,1385,1385,1385,0
|
|
20231218,183700,244309263,1385,1385,1385,1385,0
|
|
20231218,183600,244309263,1385,1385,1385,1385,0
|
|
20231218,183500,244309263,1385,1385,1385,1385,0
|
|
20231218,183400,244309263,1385,1385,1385,1385,0
|
|
20231218,183300,244309263,1385,1385,1385,1385,0
|
|
20231218,183200,244309263,1385,1385,1385,1385,0
|
|
20231218,183100,244309263,1385,1385,1385,1385,0
|
|
20231218,183000,244309263,1385,1385,1385,1385,0
|
|
20231218,182900,244309263,1385,1385,1385,1385,0
|
|
20231218,182800,244309263,1385,1385,1385,1385,0
|
|
20231218,182700,244309263,1385,1385,1385,1385,0
|
|
20231218,182600,244309263,1385,1385,1385,1385,0
|
|
20231218,182500,244309263,1385,1385,1385,1385,3145
|
|
20231218,182400,244309263,1385,1385,1385,1385,0
|
|
20231218,182300,244309263,1385,1385,1385,1385,0
|
|
20231218,182200,244309263,1385,1385,1385,1385,0
|
|
20231218,182100,244309263,1385,1385,1385,1385,0
|
|
20231218,182000,244309263,1385,1385,1385,1385,0
|
|
20231218,181900,244309263,1385,1385,1385,1385,0
|
|
20231218,181800,244309263,1385,1385,1385,1385,0
|
|
20231218,181700,244309263,1385,1385,1385,1385,0
|
|
20231218,181600,244309263,1385,1385,1385,1385,0
|
|
20231218,181500,244309263,1385,1385,1385,1385,0
|
|
20231218,181400,244309263,1385,1385,1385,1385,0
|
|
20231218,181300,244309263,1385,1385,1385,1385,0
|
|
20231218,181200,244309263,1385,1385,1385,1385,0
|
|
20231218,181100,244309263,1385,1385,1385,1385,0
|
|
20231218,181000,244309263,1385,1385,1385,1385,0
|
|
20231218,180900,244309263,1385,1385,1385,1385,0
|
|
20231218,180800,244309263,1385,1385,1385,1385,0
|
|
20231218,180700,244309263,1385,1385,1385,1385,0
|
|
20231218,180600,244309263,1385,1385,1385,1385,0
|
|
20231218,180500,244309263,1385,1385,1385,1385,0
|
|
20231218,180400,244309263,1385,1385,1385,1385,0
|
|
20231218,180300,244309263,1385,1385,1385,1385,0
|
|
20231218,180200,244309263,1385,1385,1385,1385,0
|
|
20231218,180100,244309263,1385,1385,1385,1385,0
|
|
20231218,180000,244309263,1385,1385,1385,1385,0
|
|
20231218,175900,244309263,1385,1385,1385,1385,0
|
|
20231218,175800,244309263,1385,1385,1385,1385,0
|
|
20231218,175700,244309263,1385,1385,1385,1385,0
|
|
20231218,175600,244309263,1385,1385,1385,1385,0
|
|
20231218,175500,244309263,1385,1385,1385,1385,3145
|
|
20231218,175400,244309263,1385,1385,1385,1385,0
|
|
20231218,175300,244309263,1385,1385,1385,1385,0
|
|
20231218,175200,244309263,1385,1385,1385,1385,0
|
|
20231218,175100,244309263,1385,1385,1385,1385,0
|
|
20231218,175000,244309263,1385,1385,1385,1385,0
|
|
20231218,174900,244309263,1385,1385,1385,1385,0
|
|
20231218,174800,244309263,1385,1385,1385,1385,0
|
|
20231218,174700,244309263,1385,1385,1385,1385,0
|
|
20231218,174600,244309263,1385,1385,1385,1385,0
|
|
20231218,174500,244309263,1385,1385,1385,1385,0
|
|
20231218,174400,244309263,1385,1385,1385,1385,0
|
|
20231218,174300,244309263,1385,1385,1385,1385,0
|
|
20231218,174200,244309263,1385,1385,1385,1385,0
|
|
20231218,174100,244309263,1385,1385,1385,1385,0
|
|
20231218,174000,244309263,1385,1385,1385,1385,0
|
|
20231218,173900,244309263,1385,1385,1385,1385,0
|
|
20231218,173800,244309263,1385,1385,1385,1385,0
|
|
20231218,173700,244309263,1385,1385,1385,1385,0
|
|
20231218,173600,244309263,1385,1385,1385,1385,0
|
|
20231218,173500,244309263,1385,1385,1385,1385,0
|
|
20231218,173400,244309263,1385,1385,1385,1385,0
|
|
20231218,173300,244309263,1385,1385,1385,1385,0
|
|
20231218,173200,244309263,1385,1385,1385,1385,0
|
|
20231218,173100,244309263,1385,1385,1385,1385,0
|
|
20231218,173000,244309263,1385,1385,1385,1385,0
|
|
20231218,172900,244309263,1385,1385,1385,1385,0
|
|
20231218,172800,244309263,1385,1385,1385,1385,0
|
|
20231218,172700,244309263,1385,1385,1385,1385,0
|
|
20231218,172600,244309263,1385,1385,1385,1385,0
|
|
20231218,172500,244309263,1385,1385,1385,1385,3145
|
|
20231218,172400,244309263,1385,1385,1385,1385,0
|
|
20231218,172300,244309263,1385,1385,1385,1385,0
|
|
20231218,172200,244309263,1385,1385,1385,1385,0
|
|
20231218,172100,244309263,1385,1385,1385,1385,0
|
|
20231218,172000,244309263,1385,1385,1385,1385,0
|
|
20231218,171900,244309263,1385,1385,1385,1385,0
|
|
20231218,171800,244309263,1385,1385,1385,1385,0
|
|
20231218,171700,244309263,1385,1385,1385,1385,0
|
|
20231218,171600,244309263,1385,1385,1385,1385,0
|
|
20231218,171500,244309263,1385,1385,1385,1385,0
|
|
20231218,171400,244309263,1385,1385,1385,1385,0
|
|
20231218,171300,244309263,1385,1385,1385,1385,0
|
|
20231218,171200,244309263,1385,1385,1385,1385,0
|
|
20231218,171100,244309263,1385,1385,1385,1385,0
|
|
20231218,171000,244309263,1385,1385,1385,1385,0
|
|
20231218,170900,244309263,1385,1385,1385,1385,0
|
|
20231218,170800,244309263,1385,1385,1385,1385,0
|
|
20231218,170700,244309263,1385,1385,1385,1385,0
|
|
20231218,170600,244309263,1385,1385,1385,1385,0
|
|
20231218,170500,244309263,1385,1385,1385,1385,0
|
|
20231218,170400,244309263,1385,1385,1385,1385,0
|
|
20231218,170300,244309263,1385,1385,1385,1385,0
|
|
20231218,170200,244309263,1385,1385,1385,1385,0
|
|
20231218,170100,244309263,1385,1385,1385,1385,0
|
|
20231218,170000,244309263,1385,1385,1385,1385,0
|
|
20231218,165900,244309263,1385,1385,1385,1385,0
|
|
20231218,165800,244309263,1385,1385,1385,1385,0
|
|
20231218,165700,244309263,1385,1385,1385,1385,0
|
|
20231218,165600,244309263,1385,1385,1385,1385,0
|
|
20231218,165500,244309263,1385,1385,1385,1385,3145
|
|
20231218,165400,244309263,1385,1385,1385,1385,0
|
|
20231218,165300,244309263,1385,1385,1385,1385,0
|
|
20231218,165200,244309263,1385,1385,1385,1385,0
|
|
20231218,165100,244309263,1385,1385,1385,1385,0
|
|
20231218,165000,244309263,1385,1385,1385,1385,0
|
|
20231218,164900,244309263,1385,1385,1385,1385,0
|
|
20231218,164800,244309263,1385,1385,1385,1385,0
|
|
20231218,164700,244309263,1385,1385,1385,1385,0
|
|
20231218,164600,244309263,1385,1385,1385,1385,0
|
|
20231218,164500,244309263,1385,1385,1385,1385,0
|
|
20231218,164400,244309263,1385,1385,1385,1385,0
|
|
20231218,164300,244309263,1385,1385,1385,1385,0
|
|
20231218,164200,244309263,1385,1385,1385,1385,0
|
|
20231218,164100,244309263,1385,1385,1385,1385,0
|
|
20231218,164000,244309263,1385,1385,1385,1385,0
|
|
20231218,163900,244309263,1385,1385,1385,1385,0
|
|
20231218,163800,244309263,1385,1385,1385,1385,0
|
|
20231218,163700,244309263,1385,1385,1385,1385,0
|
|
20231218,163600,244309263,1385,1385,1385,1385,0
|
|
20231218,163500,244309263,1385,1385,1385,1385,0
|
|
20231218,163400,244309263,1385,1385,1385,1385,0
|
|
20231218,163300,244309263,1385,1385,1385,1385,0
|
|
20231218,163200,244309263,1385,1385,1385,1385,0
|
|
20231218,163100,244309263,1385,1385,1385,1385,0
|
|
20231218,163000,244309263,1385,1385,1385,1385,0
|
|
20231218,162900,244309263,1385,1385,1385,1385,0
|
|
20231218,162800,244309263,1385,1385,1385,1385,0
|
|
20231218,162700,244309263,1385,1385,1385,1385,0
|
|
20231218,162600,244309263,1385,1385,1385,1385,0
|
|
20231218,162500,244309263,1385,1385,1385,1385,3145
|
|
20231218,162400,244309263,1385,1385,1385,1385,0
|
|
20231218,162300,244309263,1385,1385,1385,1385,0
|
|
20231218,162200,244309263,1385,1385,1385,1385,0
|
|
20231218,162100,244309263,1385,1385,1385,1385,0
|
|
20231218,162000,244309263,1385,1385,1385,1385,0
|
|
20231218,161900,244309263,1385,1385,1385,1385,0
|
|
20231218,161800,244309263,1385,1385,1385,1385,0
|
|
20231218,161700,244309263,1385,1385,1385,1385,0
|
|
20231218,161600,244309263,1385,1385,1385,1385,0
|
|
20231218,161500,244309263,1385,1385,1385,1385,0
|
|
20231218,161400,244309263,1385,1385,1385,1385,0
|
|
20231218,161300,244309263,1385,1385,1385,1385,0
|
|
20231218,161200,244309263,1385,1385,1385,1385,0
|
|
20231218,161100,244309263,1385,1385,1385,1385,0
|
|
20231218,161000,244309263,1385,1385,1385,1385,0
|
|
20231218,160900,244309263,1385,1385,1385,1385,0
|
|
20231218,160800,244309263,1385,1385,1385,1385,0
|
|
20231218,160700,244309263,1385,1385,1385,1385,0
|
|
20231218,160600,244309263,1385,1385,1385,1385,0
|
|
20231218,160500,244309263,1385,1385,1385,1385,0
|
|
20231218,160400,244309263,1385,1385,1385,1385,0
|
|
20231218,160300,244309263,1385,1385,1385,1385,0
|
|
20231218,160200,244309263,1385,1385,1385,1385,0
|
|
20231218,160100,244309263,1385,1385,1385,1385,0
|
|
20231218,160000,244309263,1385,1385,1385,1385,0
|
|
20231218,155900,244309263,1385,1385,1385,1385,0
|
|
20231218,155800,244309263,1385,1385,1385,1385,0
|
|
20231218,155700,244309263,1385,1385,1385,1385,0
|
|
20231218,155600,244309263,1385,1385,1385,1385,0
|
|
20231218,155500,244309263,1385,1385,1385,1385,3145
|
|
20231218,155400,244309263,1385,1385,1385,1385,0
|
|
20231218,155300,244309263,1385,1385,1385,1385,0
|
|
20231218,155200,244309263,1385,1385,1385,1385,0
|
|
20231218,155100,244309263,1385,1385,1385,1385,0
|
|
20231218,155000,244309263,1385,1385,1385,1385,0
|
|
20231218,154900,244309263,1385,1385,1385,1385,0
|
|
20231218,154800,244309263,1385,1385,1385,1385,0
|
|
20231218,154700,244309263,1385,1385,1385,1385,0
|
|
20231218,154600,244309263,1385,1385,1385,1385,0
|
|
20231218,154500,244309263,1385,1385,1385,1385,0
|
|
20231218,154400,244309263,1385,1385,1385,1385,0
|
|
20231218,154300,244309263,1385,1385,1385,1385,0
|
|
20231218,154200,244309263,1385,1385,1385,1385,0
|
|
20231218,154100,244309263,1385,1385,1385,1385,0
|
|
20231218,154000,244309263,1385,1385,1385,1385,0
|
|
20231218,153900,244309263,1385,1385,1385,1385,0
|
|
20231218,153800,244309263,1385,1385,1385,1385,0
|
|
20231218,153700,244309263,1385,1385,1385,1385,0
|
|
20231218,153600,244309263,1385,1385,1385,1385,0
|
|
20231218,153500,244309263,1385,1385,1385,1385,0
|
|
20231218,153400,244309263,1385,1385,1385,1385,0
|
|
20231218,153300,244309263,1385,1385,1385,1385,0
|
|
20231218,153200,244309263,1385,1385,1385,1385,0
|
|
20231218,153100,244309263,1385,1385,1385,1385,0
|
|
20231218,153000,244309263,1385,1385,1385,1385,3145
|
|
20231218,152900,239953438,1385,1385,1385,1385,0
|
|
20231218,152800,239953438,1385,1385,1385,1385,0
|
|
20231218,152700,239953438,1385,1385,1385,1385,0
|
|
20231218,152600,239953438,1385,1385,1385,1385,0
|
|
20231218,152500,239953438,1385,1385,1385,1385,0
|
|
20231218,152400,239953438,1385,1385,1385,1385,0
|
|
20231218,152300,239953438,1385,1385,1385,1385,0
|
|
20231218,152200,239953438,1385,1385,1385,1385,0
|
|
20231218,152100,239953438,1385,1385,1385,1385,0
|
|
20231218,152000,239953438,1385,1385,1385,1385,0
|
|
20231218,151900,239953438,1385,1390,1390,1385,100
|
|
20231218,151800,239814862,1391,1386,1391,1386,157
|
|
20231218,151700,239597122,1386,1385,1386,1385,256
|
|
20231218,151600,239242561,1385,1384,1385,1384,589
|
|
20231218,151500,238426855,1384,1384,1384,1384,62
|
|
20231218,151400,238341047,1384,1384,1384,1384,0
|
|
20231218,151300,238341047,1384,1384,1384,1384,0
|
|
20231218,151200,238341047,1384,1384,1384,1384,0
|
|
20231218,151100,238341047,1384,1384,1384,1384,0
|
|
20231218,151000,238341047,1384,1384,1384,1384,53
|
|
20231218,150900,238267695,1384,1384,1384,1384,0
|
|
20231218,150800,238267695,1384,1384,1384,1384,0
|
|
20231218,150700,238267695,1384,1384,1384,1384,0
|
|
20231218,150600,238267695,1384,1384,1384,1384,0
|
|
20231218,150500,238267695,1384,1384,1384,1384,3587
|
|
20231218,150400,233303287,1385,1385,1385,1385,0
|
|
20231218,150300,233303287,1385,1385,1385,1385,0
|
|
20231218,150200,233303287,1385,1385,1385,1385,0
|
|
20231218,150100,233303287,1385,1385,1385,1385,16
|
|
20231218,150000,233281127,1385,1385,1385,1385,0
|
|
20231218,145900,233281127,1385,1385,1385,1385,0
|
|
20231218,145800,233281127,1385,1385,1385,1385,0
|
|
20231218,145700,233281127,1385,1385,1385,1385,0
|
|
20231218,145600,233281127,1385,1385,1385,1385,84
|
|
20231218,145500,233164787,1385,1385,1385,1385,10
|
|
20231218,145400,233150937,1385,1385,1385,1385,0
|
|
20231218,145300,233150937,1385,1385,1385,1384,1180
|
|
20231218,145200,231516656,1384,1384,1384,1384,54
|
|
20231218,145100,231441920,1384,1384,1384,1384,53
|
|
20231218,145000,231368568,1384,1384,1384,1384,0
|
|
20231218,144900,231368568,1384,1384,1384,1384,54
|
|
20231218,144800,231293832,1385,1385,1385,1385,2121
|
|
20231218,144700,228356247,1385,1385,1385,1385,73
|
|
20231218,144600,228255142,1386,1386,1386,1386,10
|
|
20231218,144500,228241282,1385,1385,1385,1385,0
|
|
20231218,144400,228241282,1385,1385,1385,1385,54
|
|
20231218,144300,228166492,1385,1385,1385,1385,0
|
|
20231218,144200,228166492,1385,1385,1385,1385,70
|
|
20231218,144100,228069542,1386,1386,1386,1386,0
|
|
20231218,144000,228069542,1386,1386,1386,1386,1
|
|
20231218,143900,228068156,1385,1385,1385,1385,46
|
|
20231218,143800,228004446,1385,1385,1385,1385,0
|
|
20231218,143700,228004446,1385,1385,1385,1385,0
|
|
20231218,143600,228004446,1385,1385,1385,1385,46
|
|
20231218,143500,227940736,1385,1385,1385,1385,0
|
|
20231218,143400,227940736,1385,1385,1385,1385,132
|
|
20231218,143300,227757916,1385,1385,1385,1385,0
|
|
20231218,143200,227757916,1385,1385,1385,1385,51
|
|
20231218,143100,227687281,1385,1385,1385,1385,0
|
|
20231218,143000,227687281,1385,1385,1385,1385,1
|
|
20231218,142900,227685896,1387,1387,1387,1387,0
|
|
20231218,142800,227685896,1387,1387,1387,1387,0
|
|
20231218,142700,227685896,1387,1387,1387,1387,0
|
|
20231218,142600,227685896,1387,1387,1387,1387,0
|
|
20231218,142500,227685896,1387,1387,1387,1387,0
|
|
20231218,142400,227685896,1387,1387,1387,1387,0
|
|
20231218,142300,227685896,1387,1387,1387,1387,144
|
|
20231218,142200,227486168,1387,1387,1387,1387,0
|
|
20231218,142100,227486168,1387,1387,1387,1387,0
|
|
20231218,142000,227486168,1387,1387,1387,1387,10
|
|
20231218,141900,227472298,1385,1385,1385,1385,0
|
|
20231218,141800,227472298,1385,1385,1385,1385,0
|
|
20231218,141700,227472298,1385,1385,1385,1385,1
|
|
20231218,141600,227470913,1387,1387,1387,1387,0
|
|
20231218,141500,227470913,1387,1387,1387,1387,601
|
|
20231218,141400,226637326,1384,1384,1384,1384,0
|
|
20231218,141300,226637326,1384,1384,1384,1384,0
|
|
20231218,141200,226637326,1384,1384,1384,1384,0
|
|
20231218,141100,226637326,1384,1384,1384,1384,0
|
|
20231218,141000,226637326,1384,1384,1384,1384,0
|
|
20231218,140900,226637326,1384,1384,1384,1384,0
|
|
20231218,140800,226637326,1384,1384,1384,1384,0
|
|
20231218,140700,226637326,1384,1384,1384,1384,0
|
|
20231218,140600,226637326,1384,1384,1384,1384,0
|
|
20231218,140500,226637326,1384,1392,1392,1384,3004
|
|
20231218,140400,222477670,1393,1393,1393,1393,0
|
|
20231218,140300,222477670,1393,1393,1393,1393,0
|
|
20231218,140200,222477670,1393,1393,1393,1393,0
|
|
20231218,140100,222477670,1393,1393,1393,1393,1016
|
|
20231218,140000,221062382,1393,1390,1393,1390,1029
|
|
20231218,135900,219630307,1391,1391,1391,1391,0
|
|
20231218,135800,219630307,1391,1387,1391,1387,2000
|
|
20231218,135700,216854731,1387,1387,1387,1387,100
|
|
20231218,135600,216716031,1387,1387,1387,1387,0
|
|
20231218,135500,216716031,1387,1387,1387,1387,0
|
|
20231218,135400,216716031,1387,1387,1387,1387,300
|
|
20231218,135300,216299931,1387,1387,1387,1387,100
|
|
20231218,135200,216161231,1387,1387,1387,1387,0
|
|
20231218,135100,216161231,1387,1387,1387,1387,10
|
|
20231218,135000,216147361,1387,1387,1387,1387,200
|
|
20231218,134900,215869961,1384,1384,1384,1384,0
|
|
20231218,134800,215869961,1384,1385,1385,1384,290
|
|
20231218,134700,215468411,1385,1385,1385,1385,1
|
|
20231218,134600,215467026,1387,1387,1387,1387,217
|
|
20231218,134500,215166047,1386,1385,1386,1385,622
|
|
20231218,134400,214304294,1385,1385,1385,1385,50
|
|
20231218,134300,214235044,1384,1384,1384,1384,482
|
|
20231218,134200,213567956,1384,1384,1384,1384,0
|
|
20231218,134100,213567956,1384,1384,1384,1384,0
|
|
20231218,134000,213567956,1384,1384,1384,1384,0
|
|
20231218,133900,213567956,1384,1384,1384,1384,800
|
|
20231218,133800,212460756,1384,1384,1384,1384,0
|
|
20231218,133700,212460756,1384,1384,1384,1384,0
|
|
20231218,133600,212460756,1384,1384,1384,1384,0
|
|
20231218,133500,212460756,1384,1384,1384,1384,3
|
|
20231218,133400,212456604,1385,1385,1385,1385,2213
|
|
20231218,133300,209391599,1386,1386,1386,1386,18
|
|
20231218,133200,209366651,1386,1386,1386,1386,37
|
|
20231218,133100,209315369,1387,1386,1387,1386,120
|
|
20231218,133000,209149037,1386,1386,1386,1386,42
|
|
20231218,132900,209090825,1386,1386,1386,1386,42
|
|
20231218,132800,209032613,1386,1386,1386,1386,0
|
|
20231218,132700,209032613,1386,1386,1386,1386,0
|
|
20231218,132600,209032613,1386,1386,1386,1386,383
|
|
20231218,132500,208501775,1385,1385,1385,1385,0
|
|
20231218,132400,208501775,1385,1385,1385,1385,0
|
|
20231218,132300,208501775,1385,1386,1386,1385,205
|
|
20231218,132200,208217650,1386,1386,1386,1386,0
|
|
20231218,132100,208217650,1386,1386,1386,1386,0
|
|
20231218,132000,208217650,1386,1387,1387,1386,1540
|
|
20231218,131900,206083188,1387,1387,1387,1387,0
|
|
20231218,131800,206083188,1387,1387,1387,1387,0
|
|
20231218,131700,206083188,1387,1387,1387,1387,8
|
|
20231218,131600,206072092,1387,1387,1387,1387,1
|
|
20231218,131500,206070705,1387,1387,1387,1387,0
|
|
20231218,131400,206070705,1387,1387,1387,1387,0
|
|
20231218,131300,206070705,1387,1387,1387,1387,0
|
|
20231218,131200,206070705,1387,1387,1387,1387,8
|
|
20231218,131100,206059609,1387,1387,1388,1387,1164
|
|
20231218,131000,204443986,1388,1388,1388,1388,0
|
|
20231218,130900,204443986,1388,1388,1388,1388,20
|
|
20231218,130800,204416226,1388,1388,1388,1388,0
|
|
20231218,130700,204416226,1388,1388,1388,1388,0
|
|
20231218,130600,204416226,1388,1388,1388,1388,0
|
|
20231218,130500,204416226,1388,1388,1388,1388,0
|
|
20231218,130400,204416226,1388,1388,1388,1388,0
|
|
20231218,130300,204416226,1388,1388,1388,1388,300
|
|
20231218,130200,203999826,1388,1388,1388,1388,0
|
|
20231218,130100,203999826,1388,1388,1388,1388,362
|
|
20231218,130000,203497370,1385,1385,1385,1385,0
|
|
20231218,125900,203497370,1385,1385,1385,1385,151
|
|
20231218,125800,203288235,1386,1386,1386,1386,17
|
|
20231218,125700,203264673,1389,1389,1389,1389,0
|
|
20231218,125600,203264673,1389,1389,1389,1389,0
|
|
20231218,125500,203264673,1389,1389,1389,1389,70
|
|
20231218,125400,203167443,1389,1389,1389,1389,125
|
|
20231218,125300,202993818,1391,1391,1391,1391,0
|
|
20231218,125200,202993818,1391,1391,1391,1391,0
|
|
20231218,125100,202993818,1391,1387,1393,1387,5050
|
|
20231218,125000,195961048,1384,1384,1384,1384,0
|
|
20231218,124900,195961048,1384,1384,1384,1384,0
|
|
20231218,124800,195961048,1384,1387,1387,1384,331
|
|
20231218,124700,195502097,1386,1386,1386,1386,23
|
|
20231218,124600,195470219,1386,1386,1386,1386,0
|
|
20231218,124500,195470219,1386,1386,1386,1386,153
|
|
20231218,124400,195258161,1382,1382,1382,1382,0
|
|
20231218,124300,195258161,1382,1382,1382,1382,0
|
|
20231218,124200,195258161,1382,1382,1382,1382,0
|
|
20231218,124100,195258161,1382,1382,1382,1382,0
|
|
20231218,124000,195258161,1382,1382,1382,1382,0
|
|
20231218,123900,195258161,1382,1385,1385,1382,8575
|
|
20231218,123800,183403800,1387,1387,1387,1387,30
|
|
20231218,123700,183362190,1387,1384,1387,1384,2022
|
|
20231218,123600,180558218,1384,1384,1384,1384,22
|
|
20231218,123500,180527770,1384,1384,1384,1384,170
|
|
20231218,123400,180292490,1384,1384,1384,1384,72
|
|
20231218,123300,180192842,1385,1385,1385,1385,0
|
|
20231218,123200,180192842,1385,1385,1385,1385,50
|
|
20231218,123100,180123592,1384,1384,1384,1384,67
|
|
20231218,123000,180030864,1384,1384,1384,1384,20
|
|
20231218,122900,180003184,1385,1385,1385,1385,0
|
|
20231218,122800,180003184,1385,1385,1385,1385,50
|
|
20231218,122700,179933934,1385,1385,1385,1385,5
|
|
20231218,122600,179927009,1385,1385,1385,1385,0
|
|
20231218,122500,179927009,1385,1385,1385,1385,1
|
|
20231218,122400,179925624,1385,1384,1385,1383,7261
|
|
20231218,122300,169883027,1384,1385,1385,1384,3947
|
|
20231218,122200,164420201,1385,1385,1385,1385,33
|
|
20231218,122100,164374496,1385,1385,1385,1385,0
|
|
20231218,122000,164374496,1385,1385,1385,1385,88
|
|
20231218,121900,164252616,1385,1385,1385,1385,50
|
|
20231218,121800,164183366,1384,1384,1385,1384,111
|
|
20231218,121700,164029706,1384,1384,1385,1384,70
|
|
20231218,121600,163932816,1384,1385,1385,1384,3216
|
|
20231218,121500,159478662,1385,1385,1386,1385,22
|
|
20231218,121400,159448191,1385,1386,1386,1385,18
|
|
20231218,121300,159423257,1386,1386,1386,1386,0
|
|
20231218,121200,159423257,1386,1386,1386,1386,47
|
|
20231218,121100,159358115,1386,1386,1386,1386,89
|
|
20231218,121000,159234761,1386,1386,1386,1386,0
|
|
20231218,120900,159234761,1386,1386,1386,1385,32
|
|
20231218,120800,159190419,1386,1386,1386,1386,0
|
|
20231218,120700,159190419,1386,1386,1386,1386,143
|
|
20231218,120600,158992221,1386,1386,1386,1386,57
|
|
20231218,120500,158913219,1386,1386,1386,1386,130
|
|
20231218,120400,158733039,1386,1386,1386,1386,0
|
|
20231218,120300,158733039,1386,1387,1387,1386,4430
|
|
20231218,120200,152592920,1387,1387,1387,1387,22
|
|
20231218,120100,152562406,1387,1387,1387,1387,46
|
|
20231218,120000,152498604,1387,1387,1387,1387,1
|
|
20231218,115900,152497217,1387,1388,1388,1387,47
|
|
20231218,115800,152431986,1388,1388,1388,1388,38
|
|
20231218,115700,152379242,1388,1388,1388,1388,18
|
|
20231218,115600,152354258,1388,1388,1388,1388,72
|
|
20231218,115500,152254322,1388,1388,1388,1388,18
|
|
20231218,115400,152229338,1388,1388,1388,1388,26
|
|
20231218,115300,152193250,1388,1388,1388,1388,100
|
|
20231218,115200,152054450,1388,1388,1388,1388,58
|
|
20231218,115100,151973946,1388,1389,1389,1388,25
|
|
20231218,115000,151939245,1389,1389,1389,1388,26
|
|
20231218,114900,151903151,1389,1389,1389,1389,1
|
|
20231218,114800,151901762,1390,1390,1390,1390,0
|
|
20231218,114700,151901762,1390,1388,1390,1388,104
|
|
20231218,114600,151757346,1391,1391,1391,1391,0
|
|
20231218,114500,151757346,1391,1391,1391,1391,0
|
|
20231218,114400,151757346,1391,1391,1391,1391,0
|
|
20231218,114300,151757346,1391,1391,1391,1391,0
|
|
20231218,114200,151757346,1391,1391,1391,1391,2
|
|
20231218,114100,151754564,1391,1390,1391,1390,433
|
|
20231218,114000,151152693,1391,1391,1391,1391,2
|
|
20231218,113900,151149911,1391,1390,1391,1390,102
|
|
20231218,113800,151008097,1390,1389,1390,1389,107
|
|
20231218,113700,150859425,1389,1388,1389,1388,25
|
|
20231218,113600,150824723,1388,1388,1388,1388,30
|
|
20231218,113500,150783083,1388,1390,1390,1387,59
|
|
20231218,113400,150701196,1390,1389,1390,1389,77
|
|
20231218,113300,150594241,1389,1389,1389,1389,92
|
|
20231218,113200,150466453,1389,1388,1389,1388,100
|
|
20231218,113100,150327626,1388,1387,1388,1387,162
|
|
20231218,113000,150102832,1387,1388,1388,1387,28
|
|
20231218,112900,150063995,1387,1387,1387,1387,0
|
|
20231218,112800,150063995,1387,1387,1387,1387,49
|
|
20231218,112700,149996032,1387,1387,1387,1387,0
|
|
20231218,112600,149996032,1387,1387,1387,1387,101
|
|
20231218,112500,149855945,1386,1386,1386,1386,102
|
|
20231218,112400,149714573,1386,1385,1386,1385,30
|
|
20231218,112300,149672994,1388,1388,1388,1386,582
|
|
20231218,112200,148865194,1389,1389,1389,1388,133
|
|
20231218,112100,148680538,1388,1388,1388,1388,137
|
|
20231218,112000,148490382,1386,1386,1386,1386,0
|
|
20231218,111900,148490382,1386,1386,1386,1386,6
|
|
20231218,111800,148482066,1388,1386,1388,1386,254
|
|
20231218,111700,148129660,1386,1386,1386,1386,98
|
|
20231218,111600,147993832,1385,1386,1386,1385,177
|
|
20231218,111500,147748589,1386,1386,1387,1385,544
|
|
20231218,111400,146994251,1386,1385,1386,1385,17
|
|
20231218,111300,146970704,1385,1385,1385,1385,73
|
|
20231218,111200,146869599,1385,1385,1385,1385,112
|
|
20231218,111100,146714479,1385,1384,1385,1384,138
|
|
20231218,111000,146523428,1385,1384,1385,1384,202
|
|
20231218,110900,146243728,1385,1384,1385,1384,153
|
|
20231218,110800,146031875,1384,1384,1384,1384,0
|
|
20231218,110700,146031875,1384,1384,1384,1384,488
|
|
20231218,110600,145356483,1384,1387,1387,1384,4017
|
|
20231218,110500,139795917,1386,1384,1386,1384,794
|
|
20231218,110400,138695897,1384,1385,1385,1383,102
|
|
20231218,110300,138554719,1383,1383,1384,1383,153
|
|
20231218,110200,138343114,1386,1386,1386,1384,2855
|
|
20231218,110100,134389005,1385,1387,1387,1385,2917
|
|
20231218,110000,130348029,1387,1388,1388,1387,5081
|
|
20231218,105900,123297265,1388,1390,1390,1388,12026
|
|
20231218,105800,106593511,1390,1390,1390,1390,45
|
|
20231218,105700,106530961,1390,1390,1390,1390,60
|
|
20231218,105600,106447561,1390,1390,1390,1390,57
|
|
20231218,105500,106368331,1390,1389,1390,1389,51
|
|
20231218,105400,106297472,1389,1390,1390,1389,56
|
|
20231218,105300,106219638,1389,1389,1390,1389,92
|
|
20231218,105200,106091800,1389,1389,1390,1389,352
|
|
20231218,105100,105602870,1389,1391,1391,1389,1687
|
|
20231218,105000,103257482,1392,1392,1392,1392,35
|
|
20231218,104900,103208762,1393,1392,1393,1392,27
|
|
20231218,104800,103171172,1392,1392,1392,1392,0
|
|
20231218,104700,103171172,1392,1392,1392,1392,0
|
|
20231218,104600,103171172,1392,1391,1392,1391,37
|
|
20231218,104500,103119671,1391,1391,1391,1391,899
|
|
20231218,104400,101869162,1391,1391,1392,1391,96
|
|
20231218,104300,101735576,1392,1392,1392,1392,10
|
|
20231218,104200,101721656,1393,1393,1393,1393,46
|
|
20231218,104100,101657578,1390,1390,1390,1390,0
|
|
20231218,104000,101657578,1390,1390,1390,1390,0
|
|
20231218,103900,101657578,1390,1393,1393,1390,5000
|
|
20231218,103800,94705274,1398,1394,1398,1394,1003
|
|
20231218,103700,93304095,1393,1393,1393,1393,79
|
|
20231218,103600,93194048,1393,1393,1393,1393,112
|
|
20231218,103500,93038032,1393,1393,1393,1393,131
|
|
20231218,103400,92855549,1393,1393,1393,1393,290
|
|
20231218,103300,92451579,1397,1397,1397,1397,0
|
|
20231218,103200,92451579,1397,1397,1397,1397,0
|
|
20231218,103100,92451579,1397,1394,1397,1394,2449
|
|
20231218,103000,89033125,1395,1391,1395,1391,1061
|
|
20231218,102900,87555040,1391,1391,1391,1391,0
|
|
20231218,102800,87555040,1391,1389,1391,1389,109
|
|
20231218,102700,87403461,1388,1388,1388,1388,0
|
|
20231218,102600,87403461,1388,1388,1388,1388,0
|
|
20231218,102500,87403461,1388,1389,1389,1388,11
|
|
20231218,102400,87388183,1393,1389,1393,1388,3735
|
|
20231218,102300,82194307,1390,1391,1395,1390,1709
|
|
20231218,102200,79818296,1391,1391,1391,1391,19
|
|
20231218,102100,79791867,1391,1391,1391,1390,7978
|
|
20231218,102000,68700180,1391,1395,1404,1391,1116
|
|
20231218,101900,67139038,1395,1395,1395,1395,0
|
|
20231218,101800,67139038,1395,1391,1395,1391,40
|
|
20231218,101700,67083318,1391,1391,1391,1391,0
|
|
20231218,101600,67083318,1391,1391,1391,1391,19
|
|
20231218,101500,67056889,1391,1391,1391,1391,0
|
|
20231218,101400,67056889,1391,1395,1395,1391,3744
|
|
20231218,101300,61844554,1395,1397,1397,1395,1308
|
|
20231218,101200,60017637,1397,1397,1397,1397,39
|
|
20231218,101100,59963154,1396,1396,1396,1396,200
|
|
20231218,101000,59683954,1396,1396,1396,1396,19
|
|
20231218,100900,59657430,1396,1396,1396,1396,50
|
|
20231218,100800,59587630,1397,1397,1397,1397,0
|
|
20231218,100700,59587630,1397,1396,1397,1396,139
|
|
20231218,100600,59393466,1397,1397,1397,1397,10
|
|
20231218,100500,59379496,1396,1396,1397,1396,21
|
|
20231218,100400,59350179,1396,1396,1396,1396,19
|
|
20231218,100300,59323655,1403,1403,1403,1403,0
|
|
20231218,100200,59323655,1403,1403,1403,1403,0
|
|
20231218,100100,59323655,1403,1403,1403,1403,0
|
|
20231218,100000,59323655,1403,1396,1403,1396,815
|
|
20231218,095900,58180224,1403,1396,1403,1396,129
|
|
20231218,095800,57999440,1396,1396,1396,1396,0
|
|
20231218,095700,57999440,1396,1396,1396,1396,0
|
|
20231218,095600,57999440,1396,1396,1396,1396,3
|
|
20231218,095500,57995252,1396,1396,1396,1396,0
|
|
20231218,095400,57995252,1396,1396,1396,1396,0
|
|
20231218,095300,57995252,1396,1396,1396,1396,0
|
|
20231218,095200,57995252,1396,1396,1396,1396,901
|
|
20231218,095100,56737456,1396,1396,1396,1396,111
|
|
20231218,095000,56582500,1395,1396,1396,1395,171
|
|
20231218,094900,56343850,1395,1395,1395,1395,0
|
|
20231218,094800,56343850,1395,1395,1395,1395,4
|
|
20231218,094700,56338270,1395,1395,1395,1395,0
|
|
20231218,094600,56338270,1395,1395,1395,1395,0
|
|
20231218,094500,56338270,1395,1395,1395,1395,0
|
|
20231218,094400,56338270,1395,1398,1403,1395,81
|
|
20231218,094300,56225199,1403,1399,1403,1399,797
|
|
20231218,094200,55110186,1399,1393,1399,1393,674
|
|
20231218,094100,54170680,1393,1396,1396,1393,1061
|
|
20231218,094000,52692642,1394,1399,1399,1394,2723
|
|
20231218,093900,48895616,1399,1398,1399,1397,2598
|
|
20231218,093800,45261154,1399,1398,1399,1398,7
|
|
20231218,093700,45251362,1395,1398,1398,1395,8000
|
|
20231218,093600,34076362,1396,1396,1396,1396,251
|
|
20231218,093500,33725966,1396,1396,1396,1396,0
|
|
20231218,093400,33725966,1396,1396,1396,1396,0
|
|
20231218,093300,33725966,1396,1396,1396,1396,374
|
|
20231218,093200,33203862,1397,1397,1397,1397,4
|
|
20231218,093100,33198274,1395,1395,1395,1395,0
|
|
20231218,093000,33198274,1395,1394,1395,1394,990
|
|
20231218,092900,31817692,1392,1392,1392,1392,0
|
|
20231218,092800,31817692,1392,1392,1392,1392,2043
|
|
20231218,092700,28973836,1391,1391,1391,1391,322
|
|
20231218,092600,28525934,1392,1392,1394,1392,541
|
|
20231218,092500,27772852,1395,1395,1395,1395,50
|
|
20231218,092400,27703102,1395,1395,1395,1393,1169
|
|
20231218,092300,26072720,1395,1397,1397,1395,4354
|
|
20231218,092200,19993847,1397,1398,1398,1397,3890
|
|
20231218,092100,14558344,1399,1399,1399,1399,34
|
|
20231218,092000,14510778,1399,1399,1399,1399,28
|
|
20231218,091900,14471606,1399,1399,1399,1399,10
|
|
20231218,091800,14457616,1400,1400,1400,1398,35
|
|
20231218,091700,14408637,1401,1401,1401,1401,13
|
|
20231218,091600,14390424,1401,1405,1405,1400,879
|
|
20231218,091500,13159383,1405,1402,1405,1402,64
|
|
20231218,091400,13069652,1402,1402,1402,1402,250
|
|
20231218,091300,12719152,1402,1405,1405,1402,370
|
|
20231218,091200,12200337,1406,1406,1406,1405,722
|
|
20231218,091100,11185305,1407,1408,1408,1407,11
|
|
20231218,091000,11169825,1407,1408,1408,1407,16
|
|
20231218,090900,11147310,1408,1408,1408,1408,71
|
|
20231218,090800,11047342,1408,1409,1409,1408,61
|
|
20231218,090700,10961414,1409,1415,1415,1409,14
|
|
20231218,090600,10941670,1415,1409,1415,1409,12
|
|
20231218,090500,10924750,1415,1415,1415,1415,51
|
|
20231218,090400,10852585,1416,1416,1416,1416,0
|
|
20231218,090300,10852585,1416,1416,1416,1416,0
|
|
20231218,090200,10852585,1416,1410,1416,1410,32
|
|
20231218,090100,10807453,1414,1416,1416,1414,6821
|
|
20231218,090000,1158127,1424,1422,1425,1422,814
|