627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,192400,153309351,1383,1383,1383,1383,1438
|
|
20231221,192300,153309351,1383,1383,1383,1383,0
|
|
20231221,192200,153309351,1383,1383,1383,1383,0
|
|
20231221,192100,153309351,1383,1383,1383,1383,0
|
|
20231221,192000,153309351,1383,1383,1383,1383,0
|
|
20231221,191900,153309351,1383,1383,1383,1383,0
|
|
20231221,191800,153309351,1383,1383,1383,1383,0
|
|
20231221,191700,153309351,1383,1383,1383,1383,0
|
|
20231221,191600,153309351,1383,1383,1383,1383,0
|
|
20231221,191500,153309351,1383,1383,1383,1383,0
|
|
20231221,191400,153309351,1383,1383,1383,1383,0
|
|
20231221,191300,153309351,1383,1383,1383,1383,0
|
|
20231221,191200,153309351,1383,1383,1383,1383,0
|
|
20231221,191100,153309351,1383,1383,1383,1383,0
|
|
20231221,191000,153309351,1383,1383,1383,1383,0
|
|
20231221,190900,153309351,1383,1383,1383,1383,0
|
|
20231221,190800,153309351,1383,1383,1383,1383,0
|
|
20231221,190700,153309351,1383,1383,1383,1383,0
|
|
20231221,190600,153309351,1383,1383,1383,1383,0
|
|
20231221,190500,153309351,1383,1383,1383,1383,0
|
|
20231221,190400,153309351,1383,1383,1383,1383,0
|
|
20231221,190300,153309351,1383,1383,1383,1383,0
|
|
20231221,190200,153309351,1383,1383,1383,1383,0
|
|
20231221,190100,153309351,1383,1383,1383,1383,0
|
|
20231221,190000,153309351,1383,1383,1383,1383,0
|
|
20231221,185900,153309351,1383,1383,1383,1383,0
|
|
20231221,185800,153309351,1383,1383,1383,1383,0
|
|
20231221,185700,153309351,1383,1383,1383,1383,0
|
|
20231221,185600,153309351,1383,1383,1383,1383,0
|
|
20231221,185500,153309351,1383,1383,1383,1383,0
|
|
20231221,185400,153309351,1383,1383,1383,1383,1438
|
|
20231221,185300,153309351,1383,1383,1383,1383,0
|
|
20231221,185200,153309351,1383,1383,1383,1383,0
|
|
20231221,185100,153309351,1383,1383,1383,1383,0
|
|
20231221,185000,153309351,1383,1383,1383,1383,0
|
|
20231221,184900,153309351,1383,1383,1383,1383,0
|
|
20231221,184800,153309351,1383,1383,1383,1383,0
|
|
20231221,184700,153309351,1383,1383,1383,1383,0
|
|
20231221,184600,153309351,1383,1383,1383,1383,0
|
|
20231221,184500,153309351,1383,1383,1383,1383,0
|
|
20231221,184400,153309351,1383,1383,1383,1383,0
|
|
20231221,184300,153309351,1383,1383,1383,1383,0
|
|
20231221,184200,153309351,1383,1383,1383,1383,0
|
|
20231221,184100,153309351,1383,1383,1383,1383,0
|
|
20231221,184000,153309351,1383,1383,1383,1383,0
|
|
20231221,183900,153309351,1383,1383,1383,1383,0
|
|
20231221,183800,153309351,1383,1383,1383,1383,0
|
|
20231221,183700,153309351,1383,1383,1383,1383,0
|
|
20231221,183600,153309351,1383,1383,1383,1383,0
|
|
20231221,183500,153309351,1383,1383,1383,1383,0
|
|
20231221,183400,153309351,1383,1383,1383,1383,0
|
|
20231221,183300,153309351,1383,1383,1383,1383,0
|
|
20231221,183200,153309351,1383,1383,1383,1383,0
|
|
20231221,183100,153309351,1383,1383,1383,1383,0
|
|
20231221,183000,153309351,1383,1383,1383,1383,0
|
|
20231221,182900,153309351,1383,1383,1383,1383,0
|
|
20231221,182800,153309351,1383,1383,1383,1383,0
|
|
20231221,182700,153309351,1383,1383,1383,1383,0
|
|
20231221,182600,153309351,1383,1383,1383,1383,0
|
|
20231221,182500,153309351,1383,1383,1383,1383,0
|
|
20231221,182400,153309351,1383,1383,1383,1383,1438
|
|
20231221,182300,153309351,1383,1383,1383,1383,0
|
|
20231221,182200,153309351,1383,1383,1383,1383,0
|
|
20231221,182100,153309351,1383,1383,1383,1383,0
|
|
20231221,182000,153309351,1383,1383,1383,1383,0
|
|
20231221,181900,153309351,1383,1383,1383,1383,0
|
|
20231221,181800,153309351,1383,1383,1383,1383,0
|
|
20231221,181700,153309351,1383,1383,1383,1383,0
|
|
20231221,181600,153309351,1383,1383,1383,1383,0
|
|
20231221,181500,153309351,1383,1383,1383,1383,0
|
|
20231221,181400,153309351,1383,1383,1383,1383,0
|
|
20231221,181300,153309351,1383,1383,1383,1383,0
|
|
20231221,181200,153309351,1383,1383,1383,1383,0
|
|
20231221,181100,153309351,1383,1383,1383,1383,0
|
|
20231221,181000,153309351,1383,1383,1383,1383,0
|
|
20231221,180900,153309351,1383,1383,1383,1383,0
|
|
20231221,180800,153309351,1383,1383,1383,1383,0
|
|
20231221,180700,153309351,1383,1383,1383,1383,0
|
|
20231221,180600,153309351,1383,1383,1383,1383,0
|
|
20231221,180500,153309351,1383,1383,1383,1383,0
|
|
20231221,180400,153309351,1383,1383,1383,1383,0
|
|
20231221,180300,153309351,1383,1383,1383,1383,0
|
|
20231221,180200,153309351,1383,1383,1383,1383,0
|
|
20231221,180100,153309351,1383,1383,1383,1383,0
|
|
20231221,180000,153309351,1383,1383,1383,1383,0
|
|
20231221,175900,153309351,1383,1383,1383,1383,0
|
|
20231221,175800,153309351,1383,1383,1383,1383,0
|
|
20231221,175700,153309351,1383,1383,1383,1383,0
|
|
20231221,175600,153309351,1383,1383,1383,1383,0
|
|
20231221,175500,153309351,1383,1383,1383,1383,0
|
|
20231221,175400,153309351,1383,1383,1383,1383,1438
|
|
20231221,175300,153309351,1383,1383,1383,1383,0
|
|
20231221,175200,153309351,1383,1383,1383,1383,0
|
|
20231221,175100,153309351,1383,1383,1383,1383,0
|
|
20231221,175000,153309351,1383,1383,1383,1383,0
|
|
20231221,174900,153309351,1383,1383,1383,1383,0
|
|
20231221,174800,153309351,1383,1383,1383,1383,0
|
|
20231221,174700,153309351,1383,1383,1383,1383,0
|
|
20231221,174600,153309351,1383,1383,1383,1383,0
|
|
20231221,174500,153309351,1383,1383,1383,1383,0
|
|
20231221,174400,153309351,1383,1383,1383,1383,0
|
|
20231221,174300,153309351,1383,1383,1383,1383,0
|
|
20231221,174200,153309351,1383,1383,1383,1383,0
|
|
20231221,174100,153309351,1383,1383,1383,1383,0
|
|
20231221,174000,153309351,1383,1383,1383,1383,0
|
|
20231221,173900,153309351,1383,1383,1383,1383,0
|
|
20231221,173800,153309351,1383,1383,1383,1383,0
|
|
20231221,173700,153309351,1383,1383,1383,1383,0
|
|
20231221,173600,153309351,1383,1383,1383,1383,0
|
|
20231221,173500,153309351,1383,1383,1383,1383,0
|
|
20231221,173400,153309351,1383,1383,1383,1383,0
|
|
20231221,173300,153309351,1383,1383,1383,1383,0
|
|
20231221,173200,153309351,1383,1383,1383,1383,0
|
|
20231221,173100,153309351,1383,1383,1383,1383,0
|
|
20231221,173000,153309351,1383,1383,1383,1383,0
|
|
20231221,172900,153309351,1383,1383,1383,1383,0
|
|
20231221,172800,153309351,1383,1383,1383,1383,0
|
|
20231221,172700,153309351,1383,1383,1383,1383,0
|
|
20231221,172600,153309351,1383,1383,1383,1383,0
|
|
20231221,172500,153309351,1383,1383,1383,1383,0
|
|
20231221,172400,153309351,1383,1383,1383,1383,1438
|
|
20231221,172300,153309351,1383,1383,1383,1383,0
|
|
20231221,172200,153309351,1383,1383,1383,1383,0
|
|
20231221,172100,153309351,1383,1383,1383,1383,0
|
|
20231221,172000,153309351,1383,1383,1383,1383,0
|
|
20231221,171900,153309351,1383,1383,1383,1383,0
|
|
20231221,171800,153309351,1383,1383,1383,1383,0
|
|
20231221,171700,153309351,1383,1383,1383,1383,0
|
|
20231221,171600,153309351,1383,1383,1383,1383,0
|
|
20231221,171500,153309351,1383,1383,1383,1383,0
|
|
20231221,171400,153309351,1383,1383,1383,1383,0
|
|
20231221,171300,153309351,1383,1383,1383,1383,0
|
|
20231221,171200,153309351,1383,1383,1383,1383,0
|
|
20231221,171100,153309351,1383,1383,1383,1383,0
|
|
20231221,171000,153309351,1383,1383,1383,1383,0
|
|
20231221,170900,153309351,1383,1383,1383,1383,0
|
|
20231221,170800,153309351,1383,1383,1383,1383,0
|
|
20231221,170700,153309351,1383,1383,1383,1383,0
|
|
20231221,170600,153309351,1383,1383,1383,1383,0
|
|
20231221,170500,153309351,1383,1383,1383,1383,0
|
|
20231221,170400,153309351,1383,1383,1383,1383,0
|
|
20231221,170300,153309351,1383,1383,1383,1383,0
|
|
20231221,170200,153309351,1383,1383,1383,1383,0
|
|
20231221,170100,153309351,1383,1383,1383,1383,0
|
|
20231221,170000,153309351,1383,1383,1383,1383,0
|
|
20231221,165900,153309351,1383,1383,1383,1383,0
|
|
20231221,165800,153309351,1383,1383,1383,1383,0
|
|
20231221,165700,153309351,1383,1383,1383,1383,0
|
|
20231221,165600,153309351,1383,1383,1383,1383,0
|
|
20231221,165500,153309351,1383,1383,1383,1383,0
|
|
20231221,165400,153309351,1383,1383,1383,1383,1438
|
|
20231221,165300,153309351,1383,1383,1383,1383,0
|
|
20231221,165200,153309351,1383,1383,1383,1383,0
|
|
20231221,165100,153309351,1383,1383,1383,1383,0
|
|
20231221,165000,153309351,1383,1383,1383,1383,0
|
|
20231221,164900,153309351,1383,1383,1383,1383,0
|
|
20231221,164800,153309351,1383,1383,1383,1383,0
|
|
20231221,164700,153309351,1383,1383,1383,1383,0
|
|
20231221,164600,153309351,1383,1383,1383,1383,0
|
|
20231221,164500,153309351,1383,1383,1383,1383,0
|
|
20231221,164400,153309351,1383,1383,1383,1383,0
|
|
20231221,164300,153309351,1383,1383,1383,1383,0
|
|
20231221,164200,153309351,1383,1383,1383,1383,0
|
|
20231221,164100,153309351,1383,1383,1383,1383,0
|
|
20231221,164000,153309351,1383,1383,1383,1383,0
|
|
20231221,163900,153309351,1383,1383,1383,1383,0
|
|
20231221,163800,153309351,1383,1383,1383,1383,0
|
|
20231221,163700,153309351,1383,1383,1383,1383,0
|
|
20231221,163600,153309351,1383,1383,1383,1383,0
|
|
20231221,163500,153309351,1383,1383,1383,1383,0
|
|
20231221,163400,153309351,1383,1383,1383,1383,0
|
|
20231221,163300,153309351,1383,1383,1383,1383,0
|
|
20231221,163200,153309351,1383,1383,1383,1383,0
|
|
20231221,163100,153309351,1383,1383,1383,1383,0
|
|
20231221,163000,153309351,1383,1383,1383,1383,0
|
|
20231221,162900,153309351,1383,1383,1383,1383,0
|
|
20231221,162800,153309351,1383,1383,1383,1383,0
|
|
20231221,162700,153309351,1383,1383,1383,1383,0
|
|
20231221,162600,153309351,1383,1383,1383,1383,0
|
|
20231221,162500,153309351,1383,1383,1383,1383,0
|
|
20231221,162400,153309351,1383,1383,1383,1383,1438
|
|
20231221,162300,153309351,1383,1383,1383,1383,0
|
|
20231221,162200,153309351,1383,1383,1383,1383,0
|
|
20231221,162100,153309351,1383,1383,1383,1383,0
|
|
20231221,162000,153309351,1383,1383,1383,1383,0
|
|
20231221,161900,153309351,1383,1383,1383,1383,0
|
|
20231221,161800,153309351,1383,1383,1383,1383,0
|
|
20231221,161700,153309351,1383,1383,1383,1383,0
|
|
20231221,161600,153309351,1383,1383,1383,1383,0
|
|
20231221,161500,153309351,1383,1383,1383,1383,0
|
|
20231221,161400,153309351,1383,1383,1383,1383,0
|
|
20231221,161300,153309351,1383,1383,1383,1383,0
|
|
20231221,161200,153309351,1383,1383,1383,1383,0
|
|
20231221,161100,153309351,1383,1383,1383,1383,0
|
|
20231221,161000,153309351,1383,1383,1383,1383,0
|
|
20231221,160900,153309351,1383,1383,1383,1383,0
|
|
20231221,160800,153309351,1383,1383,1383,1383,0
|
|
20231221,160700,153309351,1383,1383,1383,1383,0
|
|
20231221,160600,153309351,1383,1383,1383,1383,0
|
|
20231221,160500,153309351,1383,1383,1383,1383,0
|
|
20231221,160400,153309351,1383,1383,1383,1383,0
|
|
20231221,160300,153309351,1383,1383,1383,1383,0
|
|
20231221,160200,153309351,1383,1383,1383,1383,0
|
|
20231221,160100,153309351,1383,1383,1383,1383,0
|
|
20231221,160000,153309351,1383,1383,1383,1383,0
|
|
20231221,155900,153309351,1383,1383,1383,1383,0
|
|
20231221,155800,153309351,1383,1383,1383,1383,0
|
|
20231221,155700,153309351,1383,1383,1383,1383,0
|
|
20231221,155600,153309351,1383,1383,1383,1383,0
|
|
20231221,155500,153309351,1383,1383,1383,1383,0
|
|
20231221,155400,153309351,1383,1383,1383,1383,1438
|
|
20231221,155300,153309351,1383,1383,1383,1383,0
|
|
20231221,155200,153309351,1383,1383,1383,1383,0
|
|
20231221,155100,153309351,1383,1383,1383,1383,0
|
|
20231221,155000,153309351,1383,1383,1383,1383,0
|
|
20231221,154900,153309351,1383,1383,1383,1383,0
|
|
20231221,154800,153309351,1383,1383,1383,1383,0
|
|
20231221,154700,153309351,1383,1383,1383,1383,0
|
|
20231221,154600,153309351,1383,1383,1383,1383,0
|
|
20231221,154500,153309351,1383,1383,1383,1383,0
|
|
20231221,154400,153309351,1383,1383,1383,1383,0
|
|
20231221,154300,153309351,1383,1383,1383,1383,0
|
|
20231221,154200,153309351,1383,1383,1383,1383,0
|
|
20231221,154100,153309351,1383,1383,1383,1383,0
|
|
20231221,154000,153309351,1383,1383,1383,1383,0
|
|
20231221,153900,153309351,1383,1383,1383,1383,0
|
|
20231221,153800,153309351,1383,1383,1383,1383,0
|
|
20231221,153700,153309351,1383,1383,1383,1383,0
|
|
20231221,153600,153309351,1383,1383,1383,1383,0
|
|
20231221,153500,153309351,1383,1383,1383,1383,0
|
|
20231221,153400,153309351,1383,1383,1383,1383,0
|
|
20231221,153300,153309351,1383,1383,1383,1383,0
|
|
20231221,153200,153309351,1383,1383,1383,1383,0
|
|
20231221,153100,153309351,1383,1383,1383,1383,0
|
|
20231221,153000,153309351,1383,1383,1383,1383,1438
|
|
20231221,152900,151320597,1379,1379,1379,1379,0
|
|
20231221,152800,151320597,1379,1379,1379,1379,0
|
|
20231221,152700,151320597,1379,1379,1379,1379,0
|
|
20231221,152600,151320597,1379,1379,1379,1379,0
|
|
20231221,152500,151320597,1379,1379,1379,1379,0
|
|
20231221,152400,151320597,1379,1379,1379,1379,0
|
|
20231221,152300,151320597,1379,1379,1379,1379,0
|
|
20231221,152200,151320597,1379,1379,1379,1379,0
|
|
20231221,152100,151320597,1379,1379,1379,1379,0
|
|
20231221,152000,151320597,1379,1379,1379,1379,0
|
|
20231221,151900,151320597,1379,1381,1381,1379,1943
|
|
20231221,151800,148637897,1381,1382,1382,1381,82
|
|
20231221,151700,148524653,1383,1383,1383,1383,296
|
|
20231221,151600,148115285,1384,1384,1384,1384,41
|
|
20231221,151500,148058541,1383,1383,1383,1383,2704
|
|
20231221,151400,144318909,1382,1382,1382,1382,200
|
|
20231221,151300,144042509,1382,1382,1382,1382,200
|
|
20231221,151200,143766109,1381,1383,1383,1381,587
|
|
20231221,151100,142954927,1383,1384,1384,1383,212
|
|
20231221,151000,142661695,1384,1384,1384,1384,35
|
|
20231221,150900,142613255,1384,1384,1384,1384,35
|
|
20231221,150800,142564815,1383,1384,1384,1383,619
|
|
20231221,150700,141708703,1384,1384,1384,1384,71
|
|
20231221,150600,141610439,1384,1384,1384,1384,35
|
|
20231221,150500,141561999,1384,1384,1384,1384,35
|
|
20231221,150400,141513559,1384,1384,1384,1384,35
|
|
20231221,150300,141465119,1384,1384,1384,1384,106
|
|
20231221,150200,141318415,1384,1384,1384,1384,60
|
|
20231221,150100,141235375,1384,1384,1384,1384,35
|
|
20231221,150000,141186935,1384,1383,1384,1383,545
|
|
20231221,145900,140433165,1383,1383,1383,1383,0
|
|
20231221,145800,140433165,1383,1383,1383,1383,45
|
|
20231221,145700,140370930,1383,1383,1383,1383,267
|
|
20231221,145600,140001669,1383,1383,1383,1383,165
|
|
20231221,145500,139773474,1383,1383,1383,1383,0
|
|
20231221,145400,139773474,1383,1383,1383,1383,139
|
|
20231221,145300,139581237,1383,1383,1383,1383,34
|
|
20231221,145200,139534215,1383,1383,1383,1383,35
|
|
20231221,145100,139485810,1383,1383,1383,1383,34
|
|
20231221,145000,139438788,1383,1383,1383,1383,35
|
|
20231221,144900,139390383,1383,1383,1383,1383,369
|
|
20231221,144800,138880056,1383,1383,1383,1383,218
|
|
20231221,144700,138578562,1383,1383,1383,1383,4
|
|
20231221,144600,138573030,1383,1383,1383,1383,0
|
|
20231221,144500,138573030,1383,1383,1383,1383,0
|
|
20231221,144400,138573030,1383,1383,1383,1383,0
|
|
20231221,144300,138573030,1383,1382,1383,1382,370
|
|
20231221,144200,138061325,1382,1382,1382,1382,0
|
|
20231221,144100,138061325,1382,1381,1382,1381,1070
|
|
20231221,144000,136582876,1382,1382,1382,1382,34
|
|
20231221,143900,136535888,1381,1381,1381,1381,68
|
|
20231221,143800,136441980,1381,1381,1381,1381,39
|
|
20231221,143700,136388121,1382,1382,1382,1382,0
|
|
20231221,143600,136388121,1382,1381,1382,1381,11
|
|
20231221,143500,136372925,1381,1381,1381,1381,103
|
|
20231221,143400,136230682,1381,1381,1381,1381,0
|
|
20231221,143300,136230682,1381,1381,1381,1381,0
|
|
20231221,143200,136230682,1381,1381,1381,1381,68
|
|
20231221,143100,136136774,1381,1382,1382,1381,35
|
|
20231221,143000,136088438,1381,1381,1381,1381,485
|
|
20231221,142900,135418653,1381,1381,1381,1381,225
|
|
20231221,142800,135107928,1381,1381,1381,1381,0
|
|
20231221,142700,135107928,1381,1381,1381,1381,3
|
|
20231221,142600,135103785,1380,1380,1380,1380,95
|
|
20231221,142500,134972685,1381,1381,1381,1381,34
|
|
20231221,142400,134925731,1381,1381,1381,1381,0
|
|
20231221,142300,134925731,1381,1381,1381,1381,318
|
|
20231221,142200,134486573,1381,1381,1381,1381,34
|
|
20231221,142100,134439619,1381,1381,1381,1381,34
|
|
20231221,142000,134392665,1381,1381,1381,1381,0
|
|
20231221,141900,134392665,1381,1380,1381,1380,308
|
|
20231221,141800,133967591,1380,1380,1380,1380,72
|
|
20231221,141700,133868231,1379,1379,1379,1379,0
|
|
20231221,141600,133868231,1379,1379,1379,1379,0
|
|
20231221,141500,133868231,1379,1380,1380,1379,200
|
|
20231221,141400,133592333,1381,1380,1381,1380,359
|
|
20231221,141300,133096852,1380,1380,1380,1380,4
|
|
20231221,141200,133091332,1380,1380,1380,1380,103
|
|
20231221,141100,132949192,1380,1380,1380,1380,68
|
|
20231221,141000,132855352,1380,1380,1380,1380,34
|
|
20231221,140900,132808432,1380,1380,1380,1380,73
|
|
20231221,140800,132707692,1380,1380,1380,1380,68
|
|
20231221,140700,132613852,1380,1380,1380,1380,34
|
|
20231221,140600,132566932,1380,1380,1380,1380,0
|
|
20231221,140500,132566932,1380,1380,1380,1380,68
|
|
20231221,140400,132473092,1380,1380,1380,1380,34
|
|
20231221,140300,132426172,1380,1380,1380,1380,0
|
|
20231221,140200,132426172,1380,1380,1380,1380,0
|
|
20231221,140100,132426172,1380,1380,1380,1380,1
|
|
20231221,140000,132424792,1380,1380,1380,1380,0
|
|
20231221,135900,132424792,1380,1380,1380,1380,0
|
|
20231221,135800,132424792,1380,1379,1380,1379,559
|
|
20231221,135700,131653817,1377,1377,1377,1377,0
|
|
20231221,135600,131653817,1377,1377,1377,1377,0
|
|
20231221,135500,131653817,1377,1379,1379,1377,632
|
|
20231221,135400,130783373,1379,1379,1379,1379,0
|
|
20231221,135300,130783373,1379,1379,1379,1379,500
|
|
20231221,135200,130093873,1380,1380,1380,1380,0
|
|
20231221,135100,130093873,1380,1380,1380,1380,4
|
|
20231221,135000,130088353,1379,1378,1379,1378,1971
|
|
20231221,134900,127371905,1379,1380,1380,1379,173
|
|
20231221,134800,127133267,1381,1381,1381,1381,0
|
|
20231221,134700,127133267,1381,1381,1381,1381,0
|
|
20231221,134600,127133267,1381,1381,1381,1381,34
|
|
20231221,134500,127086313,1381,1381,1381,1381,0
|
|
20231221,134400,127086313,1381,1381,1381,1381,68
|
|
20231221,134300,126992405,1381,1381,1381,1381,0
|
|
20231221,134200,126992405,1381,1381,1381,1381,37
|
|
20231221,134100,126941308,1382,1382,1382,1382,0
|
|
20231221,134000,126941308,1382,1382,1382,1382,34
|
|
20231221,133900,126894320,1382,1382,1382,1382,0
|
|
20231221,133800,126894320,1382,1383,1383,1382,70
|
|
20231221,133700,126797577,1382,1382,1382,1382,0
|
|
20231221,133600,126797577,1382,1382,1382,1382,0
|
|
20231221,133500,126797577,1382,1383,1383,1382,68
|
|
20231221,133400,126703567,1385,1385,1385,1385,0
|
|
20231221,133300,126703567,1385,1385,1385,1385,0
|
|
20231221,133200,126703567,1385,1385,1385,1385,0
|
|
20231221,133100,126703567,1385,1383,1385,1383,200
|
|
20231221,133000,126426704,1382,1382,1382,1382,113
|
|
20231221,132900,126270538,1382,1380,1382,1380,1082
|
|
20231221,132800,124776281,1380,1379,1380,1379,815
|
|
20231221,132700,123651786,1379,1380,1380,1379,172
|
|
20231221,132600,123414528,1380,1380,1380,1380,34
|
|
20231221,132500,123367608,1380,1380,1380,1380,0
|
|
20231221,132400,123367608,1380,1380,1380,1380,0
|
|
20231221,132300,123367608,1380,1380,1380,1380,0
|
|
20231221,132200,123367608,1380,1380,1380,1380,0
|
|
20231221,132100,123367608,1380,1380,1380,1380,0
|
|
20231221,132000,123367608,1380,1379,1380,1379,400
|
|
20231221,131900,122815968,1379,1379,1379,1379,500
|
|
20231221,131800,122126468,1379,1379,1379,1379,0
|
|
20231221,131700,122126468,1379,1379,1379,1379,0
|
|
20231221,131600,122126468,1379,1379,1379,1379,100
|
|
20231221,131500,121988568,1379,1379,1379,1379,170
|
|
20231221,131400,121754138,1379,1378,1379,1378,38
|
|
20231221,131300,121701739,1379,1379,1379,1379,0
|
|
20231221,131200,121701739,1379,1379,1379,1379,97
|
|
20231221,131100,121567976,1379,1379,1379,1379,206
|
|
20231221,131000,121283902,1379,1379,1379,1379,0
|
|
20231221,130900,121283902,1379,1379,1379,1379,103
|
|
20231221,130800,121141865,1379,1379,1379,1379,20
|
|
20231221,130700,121114285,1379,1379,1379,1379,0
|
|
20231221,130600,121114285,1379,1379,1379,1379,0
|
|
20231221,130500,121114285,1379,1379,1379,1379,0
|
|
20231221,130400,121114285,1379,1379,1379,1379,34
|
|
20231221,130300,121067399,1380,1380,1380,1380,0
|
|
20231221,130200,121067399,1380,1380,1380,1380,0
|
|
20231221,130100,121067399,1380,1380,1380,1380,0
|
|
20231221,130000,121067399,1380,1380,1380,1380,200
|
|
20231221,125900,120791399,1380,1377,1380,1377,349
|
|
20231221,125800,120310451,1377,1377,1377,1377,31
|
|
20231221,125700,120267764,1377,1377,1377,1377,32
|
|
20231221,125600,120223700,1377,1378,1378,1377,81
|
|
20231221,125500,120112129,1378,1378,1378,1378,34
|
|
20231221,125400,120065277,1377,1378,1378,1377,65
|
|
20231221,125300,119975738,1377,1377,1377,1377,0
|
|
20231221,125200,119975738,1377,1377,1377,1377,15
|
|
20231221,125100,119955083,1377,1378,1378,1377,29
|
|
20231221,125000,119915149,1377,1377,1377,1377,1
|
|
20231221,124900,119913772,1377,1377,1377,1377,0
|
|
20231221,124800,119913772,1377,1377,1377,1377,24
|
|
20231221,124700,119880724,1378,1378,1378,1378,3
|
|
20231221,124600,119876590,1377,1377,1377,1377,0
|
|
20231221,124500,119876590,1377,1377,1377,1377,0
|
|
20231221,124400,119876590,1377,1377,1377,1377,18
|
|
20231221,124300,119851804,1377,1377,1377,1377,0
|
|
20231221,124200,119851804,1377,1377,1377,1377,45
|
|
20231221,124100,119789839,1377,1377,1377,1377,0
|
|
20231221,124000,119789839,1377,1377,1377,1377,0
|
|
20231221,123900,119789839,1377,1377,1377,1377,45
|
|
20231221,123800,119727874,1377,1377,1377,1377,62
|
|
20231221,123700,119642500,1377,1377,1377,1377,17
|
|
20231221,123600,119619091,1378,1378,1378,1378,0
|
|
20231221,123500,119619091,1378,1379,1379,1378,506
|
|
20231221,123400,118921770,1378,1378,1378,1378,14
|
|
20231221,123300,118902478,1378,1378,1378,1378,14
|
|
20231221,123200,118883186,1378,1378,1378,1378,14
|
|
20231221,123100,118863894,1379,1378,1379,1378,12
|
|
20231221,123000,118847351,1378,1378,1378,1378,11
|
|
20231221,122900,118832193,1378,1379,1379,1378,23
|
|
20231221,122800,118800498,1378,1379,1379,1378,23
|
|
20231221,122700,118768803,1378,1378,1379,1378,27
|
|
20231221,122600,118731595,1378,1378,1378,1378,10
|
|
20231221,122500,118717815,1378,1378,1378,1378,0
|
|
20231221,122400,118717815,1378,1378,1378,1378,103
|
|
20231221,122300,118575881,1378,1378,1378,1378,108
|
|
20231221,122200,118427057,1378,1378,1378,1378,44
|
|
20231221,122100,118366425,1377,1377,1377,1377,0
|
|
20231221,122000,118366425,1377,1377,1377,1377,118
|
|
20231221,121900,118203939,1377,1377,1377,1377,34
|
|
20231221,121800,118157121,1377,1377,1377,1377,76
|
|
20231221,121700,118052469,1377,1377,1377,1377,69
|
|
20231221,121600,117957456,1377,1377,1377,1377,34
|
|
20231221,121500,117910638,1376,1377,1377,1376,39
|
|
20231221,121400,117856940,1377,1377,1377,1377,68
|
|
20231221,121300,117763304,1377,1377,1377,1377,68
|
|
20231221,121200,117669668,1377,1377,1377,1377,0
|
|
20231221,121100,117669668,1377,1375,1377,1375,55
|
|
20231221,121000,117594011,1375,1375,1375,1375,34
|
|
20231221,120900,117547261,1374,1374,1374,1374,500
|
|
20231221,120800,116860261,1374,1374,1374,1374,35
|
|
20231221,120700,116812171,1374,1374,1374,1374,35
|
|
20231221,120600,116764081,1374,1373,1374,1373,23
|
|
20231221,120500,116732501,1373,1373,1373,1373,155
|
|
20231221,120400,116519686,1373,1372,1373,1372,36
|
|
20231221,120300,116470260,1373,1373,1373,1373,134
|
|
20231221,120200,116286278,1373,1373,1373,1373,120
|
|
20231221,120100,116121518,1373,1373,1373,1373,68
|
|
20231221,120000,116028154,1372,1372,1372,1372,1
|
|
20231221,115900,116026782,1371,1372,1372,1371,35
|
|
20231221,115800,115978763,1371,1375,1375,1371,489
|
|
20231221,115700,115307902,1375,1375,1375,1375,0
|
|
20231221,115600,115307902,1375,1373,1375,1373,110
|
|
20231221,115500,115156818,1372,1372,1372,1372,0
|
|
20231221,115400,115156818,1372,1372,1372,1372,35
|
|
20231221,115300,115108798,1371,1373,1373,1371,12448
|
|
20231221,115200,98035143,1373,1372,1373,1372,7
|
|
20231221,115100,98025538,1373,1373,1373,1373,20
|
|
20231221,115000,97998078,1373,1373,1373,1373,0
|
|
20231221,114900,97998078,1373,1373,1373,1373,3
|
|
20231221,114800,97993959,1374,1374,1374,1374,19
|
|
20231221,114700,97967853,1373,1373,1373,1373,54
|
|
20231221,114600,97893711,1372,1372,1372,1372,0
|
|
20231221,114500,97893711,1372,1372,1372,1372,0
|
|
20231221,114400,97893711,1372,1372,1372,1372,0
|
|
20231221,114300,97893711,1372,1372,1373,1372,69
|
|
20231221,114200,97798981,1374,1374,1374,1374,0
|
|
20231221,114100,97798981,1374,1374,1374,1374,0
|
|
20231221,114000,97798981,1374,1374,1374,1374,0
|
|
20231221,113900,97798981,1374,1374,1374,1374,0
|
|
20231221,113800,97798981,1374,1374,1374,1374,2
|
|
20231221,113700,97796233,1374,1374,1374,1374,0
|
|
20231221,113600,97796233,1374,1372,1374,1372,82
|
|
20231221,113500,97683636,1372,1372,1372,1372,27
|
|
20231221,113400,97646592,1372,1372,1372,1372,40
|
|
20231221,113300,97591712,1372,1372,1372,1372,37
|
|
20231221,113200,97540948,1372,1372,1372,1372,33
|
|
20231221,113100,97495672,1372,1372,1372,1372,37
|
|
20231221,113000,97444908,1372,1372,1372,1372,27
|
|
20231221,112900,97407864,1372,1372,1372,1372,27
|
|
20231221,112800,97370820,1372,1372,1372,1372,16
|
|
20231221,112700,97348868,1372,1372,1372,1372,24
|
|
20231221,112600,97315940,1372,1372,1372,1372,9
|
|
20231221,112500,97303592,1372,1372,1372,1372,32
|
|
20231221,112400,97259688,1372,1373,1373,1372,36
|
|
20231221,112300,97210288,1372,1372,1372,1372,40
|
|
20231221,112200,97155408,1372,1372,1372,1372,52
|
|
20231221,112100,97084064,1372,1372,1372,1372,21
|
|
20231221,112000,97055252,1372,1372,1372,1372,0
|
|
20231221,111900,97055252,1372,1372,1372,1372,1
|
|
20231221,111800,97053880,1371,1371,1371,1371,0
|
|
20231221,111700,97053880,1371,1373,1373,1371,62
|
|
20231221,111600,96968756,1371,1372,1372,1371,82
|
|
20231221,111500,96856253,1372,1372,1372,1372,4
|
|
20231221,111400,96850765,1373,1373,1373,1373,36
|
|
20231221,111300,96801337,1373,1371,1373,1371,94
|
|
20231221,111200,96672362,1371,1371,1371,1371,11
|
|
20231221,111100,96657281,1371,1373,1374,1371,3418
|
|
20231221,111000,91968426,1372,1372,1372,1372,31
|
|
20231221,110900,91925894,1372,1372,1372,1372,30
|
|
20231221,110800,91884734,1372,1372,1372,1372,0
|
|
20231221,110700,91884734,1372,1373,1373,1372,46
|
|
20231221,110600,91821577,1374,1374,1374,1374,0
|
|
20231221,110500,91821577,1374,1374,1374,1374,1
|
|
20231221,110400,91820203,1374,1373,1374,1373,278
|
|
20231221,110300,91438469,1372,1371,1372,1371,281
|
|
20231221,110200,91052978,1371,1371,1371,1371,40
|
|
20231221,110100,90998138,1371,1371,1371,1371,53
|
|
20231221,110000,90925475,1371,1371,1371,1371,15
|
|
20231221,105900,90904910,1371,1373,1373,1371,7789
|
|
20231221,105800,80215806,1373,1375,1375,1373,62
|
|
20231221,105700,80130588,1373,1373,1375,1373,82
|
|
20231221,105600,80017902,1373,1374,1376,1373,2990
|
|
20231221,105500,75909700,1374,1377,1377,1374,4719
|
|
20231221,105400,69418734,1377,1377,1377,1377,13
|
|
20231221,105300,69400833,1377,1377,1378,1376,1112
|
|
20231221,105200,67869618,1377,1377,1377,1377,56
|
|
20231221,105100,67792506,1377,1377,1377,1377,33
|
|
20231221,105000,67747065,1377,1377,1377,1377,34
|
|
20231221,104900,67700247,1377,1377,1377,1377,11
|
|
20231221,104800,67685100,1377,1377,1377,1377,11
|
|
20231221,104700,67669953,1377,1378,1378,1377,23
|
|
20231221,104600,67638281,1377,1377,1377,1377,24
|
|
20231221,104500,67605233,1377,1377,1377,1377,25
|
|
20231221,104400,67570808,1377,1377,1377,1377,36
|
|
20231221,104300,67521236,1377,1377,1378,1377,234
|
|
20231221,104200,67198818,1377,1377,1377,1377,58
|
|
20231221,104100,67118952,1377,1377,1377,1377,89
|
|
20231221,104000,66996399,1378,1377,1378,1377,51
|
|
20231221,103900,66926170,1377,1377,1378,1377,108
|
|
20231221,103800,66777404,1377,1378,1378,1376,2623
|
|
20231221,103700,63163190,1378,1379,1379,1378,990
|
|
20231221,103600,61798041,1379,1378,1379,1378,154
|
|
20231221,103500,61585708,1378,1378,1378,1378,1121
|
|
20231221,103400,60040970,1378,1378,1378,1378,0
|
|
20231221,103300,60040970,1378,1378,1378,1378,399
|
|
20231221,103200,59491148,1378,1385,1387,1378,658
|
|
20231221,103100,58584232,1382,1379,1382,1379,43
|
|
20231221,103000,58524905,1379,1379,1379,1379,0
|
|
20231221,102900,58524905,1379,1379,1379,1379,0
|
|
20231221,102800,58524905,1379,1379,1379,1379,0
|
|
20231221,102700,58524905,1379,1379,1379,1379,3
|
|
20231221,102600,58520768,1380,1380,1380,1380,1
|
|
20231221,102500,58519388,1379,1379,1379,1379,14
|
|
20231221,102400,58500082,1379,1379,1380,1379,31
|
|
20231221,102300,58457332,1378,1379,1379,1378,53
|
|
20231221,102200,58384246,1379,1378,1379,1378,61
|
|
20231221,102100,58300143,1378,1378,1380,1378,993
|
|
20231221,102000,56931725,1378,1380,1380,1378,1644
|
|
20231221,101900,54663007,1378,1378,1378,1378,2763
|
|
20231221,101800,50855593,1378,1384,1384,1378,1361
|
|
20231221,101700,48973186,1384,1384,1384,1384,16
|
|
20231221,101600,48951042,1384,1384,1384,1384,2
|
|
20231221,101500,48948274,1384,1384,1384,1384,15
|
|
20231221,101400,48927514,1384,1384,1384,1384,0
|
|
20231221,101300,48927514,1384,1385,1385,1384,1074
|
|
20231221,101200,47440743,1385,1385,1385,1385,15
|
|
20231221,101100,47419968,1391,1391,1391,1391,0
|
|
20231221,101000,47419968,1391,1386,1392,1385,72
|
|
20231221,100900,47320234,1394,1394,1394,1394,0
|
|
20231221,100800,47320234,1394,1394,1394,1394,0
|
|
20231221,100700,47320234,1394,1394,1394,1394,0
|
|
20231221,100600,47320234,1394,1394,1395,1393,80
|
|
20231221,100500,47208725,1394,1385,1394,1385,36
|
|
20231221,100400,47158746,1390,1390,1390,1390,11
|
|
20231221,100300,47143456,1385,1388,1388,1385,30
|
|
20231221,100200,47101861,1388,1388,1388,1388,469
|
|
20231221,100100,46450889,1388,1390,1390,1388,1786
|
|
20231221,100000,43968531,1388,1388,1388,1388,0
|
|
20231221,095900,43968531,1388,1388,1388,1388,0
|
|
20231221,095800,43968531,1388,1388,1388,1388,0
|
|
20231221,095700,43968531,1388,1385,1388,1385,264
|
|
20231221,095600,43602105,1388,1388,1388,1388,12
|
|
20231221,095500,43585449,1385,1385,1385,1385,1
|
|
20231221,095400,43584064,1384,1384,1384,1384,0
|
|
20231221,095300,43584064,1384,1384,1384,1384,0
|
|
20231221,095200,43584064,1384,1384,1384,1384,0
|
|
20231221,095100,43584064,1384,1384,1384,1384,3
|
|
20231221,095000,43579912,1384,1385,1385,1384,996
|
|
20231221,094900,42201447,1388,1388,1388,1388,0
|
|
20231221,094800,42201447,1388,1388,1388,1388,0
|
|
20231221,094700,42201447,1388,1388,1388,1388,0
|
|
20231221,094600,42201447,1388,1388,1388,1388,1
|
|
20231221,094500,42200059,1384,1389,1389,1384,5
|
|
20231221,094400,42193125,1390,1390,1390,1390,0
|
|
20231221,094300,42193125,1390,1392,1392,1390,3
|
|
20231221,094200,42188952,1393,1393,1393,1393,1510
|
|
20231221,094100,40085522,1393,1392,1393,1385,97
|
|
20231221,094000,39950499,1392,1392,1392,1392,7
|
|
20231221,093900,39940755,1392,1392,1392,1392,100
|
|
20231221,093800,39801555,1392,1383,1392,1383,283
|
|
20231221,093700,39407628,1392,1383,1392,1383,5
|
|
20231221,093600,39400677,1393,1384,1393,1384,1000
|
|
20231221,093500,38013413,1383,1383,1383,1383,105
|
|
20231221,093400,37868198,1383,1383,1383,1383,0
|
|
20231221,093300,37868198,1383,1383,1383,1383,1
|
|
20231221,093200,37866815,1383,1383,1383,1383,0
|
|
20231221,093100,37866815,1383,1383,1383,1383,0
|
|
20231221,093000,37866815,1383,1383,1383,1383,0
|
|
20231221,092900,37866815,1383,1383,1383,1383,499
|
|
20231221,092800,37176698,1383,1383,1383,1383,0
|
|
20231221,092700,37176698,1383,1383,1383,1383,0
|
|
20231221,092600,37176698,1383,1383,1383,1383,0
|
|
20231221,092500,37176698,1383,1383,1383,1383,0
|
|
20231221,092400,37176698,1383,1383,1383,1383,1
|
|
20231221,092300,37175315,1376,1376,1376,1376,1
|
|
20231221,092200,37173939,1374,1374,1374,1374,0
|
|
20231221,092100,37173939,1374,1374,1374,1374,0
|
|
20231221,092000,37173939,1374,1377,1377,1374,10529
|
|
20231221,091900,22691226,1375,1375,1375,1375,0
|
|
20231221,091800,22691226,1375,1375,1375,1375,0
|
|
20231221,091700,22691226,1375,1380,1380,1375,5000
|
|
20231221,091600,15807400,1380,1380,1380,1380,0
|
|
20231221,091500,15807400,1380,1380,1380,1380,200
|
|
20231221,091400,15531400,1380,1380,1380,1380,0
|
|
20231221,091300,15531400,1380,1380,1380,1380,700
|
|
20231221,091200,14565400,1380,1380,1380,1380,0
|
|
20231221,091100,14565400,1380,1380,1380,1380,1
|
|
20231221,091000,14564020,1385,1385,1385,1385,10
|
|
20231221,090900,14550170,1380,1380,1380,1380,0
|
|
20231221,090800,14550170,1380,1380,1380,1380,0
|
|
20231221,090700,14550170,1380,1380,1380,1380,3000
|
|
20231221,090600,10410170,1380,1383,1383,1380,1500
|
|
20231221,090500,8339876,1383,1383,1383,1383,10
|
|
20231221,090400,8326046,1388,1383,1388,1383,2
|
|
20231221,090300,8323275,1383,1383,1383,1383,180
|
|
20231221,090200,8074335,1383,1383,1383,1383,800
|
|
20231221,090100,6967935,1385,1385,1385,1385,97
|
|
20231221,090000,6833590,1385,1385,1385,1385,4932
|