576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,183300,237529875,1514,1514,1514,1514,32006
|
|
20231214,183200,237529875,1514,1514,1514,1514,0
|
|
20231214,183100,237529875,1514,1514,1514,1514,0
|
|
20231214,183000,237529875,1514,1514,1514,1514,0
|
|
20231214,182900,237529875,1514,1514,1514,1514,0
|
|
20231214,182800,237529875,1514,1514,1514,1514,0
|
|
20231214,182700,237529875,1514,1514,1514,1514,0
|
|
20231214,182600,237529875,1514,1514,1514,1514,0
|
|
20231214,182500,237529875,1514,1514,1514,1514,0
|
|
20231214,182400,237529875,1514,1514,1514,1514,0
|
|
20231214,182300,237529875,1514,1514,1514,1514,0
|
|
20231214,182200,237529875,1514,1514,1514,1514,0
|
|
20231214,182100,237529875,1514,1514,1514,1514,0
|
|
20231214,182000,237529875,1514,1514,1514,1514,0
|
|
20231214,181900,237529875,1514,1514,1514,1514,0
|
|
20231214,181800,237529875,1514,1514,1514,1514,0
|
|
20231214,181700,237529875,1514,1514,1514,1514,0
|
|
20231214,181600,237529875,1514,1514,1514,1514,0
|
|
20231214,181500,237529875,1514,1514,1514,1514,0
|
|
20231214,181400,237529875,1514,1514,1514,1514,0
|
|
20231214,181300,237529875,1514,1514,1514,1514,0
|
|
20231214,181200,237529875,1514,1514,1514,1514,0
|
|
20231214,181100,237529875,1514,1514,1514,1514,0
|
|
20231214,181000,237529875,1514,1514,1514,1514,0
|
|
20231214,180900,237529875,1514,1514,1514,1514,0
|
|
20231214,180800,237529875,1514,1514,1514,1514,0
|
|
20231214,180700,237529875,1514,1514,1514,1514,0
|
|
20231214,180600,237529875,1514,1514,1514,1514,0
|
|
20231214,180500,237529875,1514,1514,1514,1514,0
|
|
20231214,180400,237529875,1514,1514,1514,1514,0
|
|
20231214,180300,237529875,1514,1514,1514,1514,32006
|
|
20231214,180200,237529875,1514,1514,1514,1514,0
|
|
20231214,180100,237529875,1514,1514,1514,1514,0
|
|
20231214,180000,237529875,1514,1514,1514,1514,0
|
|
20231214,175900,237529875,1514,1514,1514,1514,0
|
|
20231214,175800,237529875,1514,1514,1514,1514,0
|
|
20231214,175700,237529875,1514,1514,1514,1514,0
|
|
20231214,175600,237529875,1514,1514,1514,1514,0
|
|
20231214,175500,237529875,1514,1514,1514,1514,0
|
|
20231214,175400,237529875,1514,1514,1514,1514,0
|
|
20231214,175300,237529875,1514,1514,1514,1514,0
|
|
20231214,175200,237529875,1514,1514,1514,1514,0
|
|
20231214,175100,237529875,1514,1514,1514,1514,0
|
|
20231214,175000,237529875,1514,1514,1514,1514,0
|
|
20231214,174900,237529875,1514,1514,1514,1514,0
|
|
20231214,174800,237529875,1514,1514,1514,1514,0
|
|
20231214,174700,237529875,1514,1514,1514,1514,0
|
|
20231214,174600,237529875,1514,1514,1514,1514,0
|
|
20231214,174500,237529875,1514,1514,1514,1514,0
|
|
20231214,174400,237529875,1514,1514,1514,1514,0
|
|
20231214,174300,237529875,1514,1514,1514,1514,0
|
|
20231214,174200,237529875,1514,1514,1514,1514,0
|
|
20231214,174100,237529875,1514,1514,1514,1514,0
|
|
20231214,174000,237529875,1514,1514,1514,1514,0
|
|
20231214,173900,237529875,1514,1514,1514,1514,0
|
|
20231214,173800,237529875,1514,1514,1514,1514,0
|
|
20231214,173700,237529875,1514,1514,1514,1514,0
|
|
20231214,173600,237529875,1514,1514,1514,1514,0
|
|
20231214,173500,237529875,1514,1514,1514,1514,0
|
|
20231214,173400,237529875,1514,1514,1514,1514,0
|
|
20231214,173300,237529875,1514,1514,1514,1514,32006
|
|
20231214,173200,237529875,1514,1514,1514,1514,0
|
|
20231214,173100,237529875,1514,1514,1514,1514,0
|
|
20231214,173000,237529875,1514,1514,1514,1514,0
|
|
20231214,172900,237529875,1514,1514,1514,1514,0
|
|
20231214,172800,237529875,1514,1514,1514,1514,0
|
|
20231214,172700,237529875,1514,1514,1514,1514,0
|
|
20231214,172600,237529875,1514,1514,1514,1514,0
|
|
20231214,172500,237529875,1514,1514,1514,1514,0
|
|
20231214,172400,237529875,1514,1514,1514,1514,0
|
|
20231214,172300,237529875,1514,1514,1514,1514,0
|
|
20231214,172200,237529875,1514,1514,1514,1514,0
|
|
20231214,172100,237529875,1514,1514,1514,1514,0
|
|
20231214,172000,237529875,1514,1514,1514,1514,0
|
|
20231214,171900,237529875,1514,1514,1514,1514,0
|
|
20231214,171800,237529875,1514,1514,1514,1514,0
|
|
20231214,171700,237529875,1514,1514,1514,1514,0
|
|
20231214,171600,237529875,1514,1514,1514,1514,0
|
|
20231214,171500,237529875,1514,1514,1514,1514,0
|
|
20231214,171400,237529875,1514,1514,1514,1514,0
|
|
20231214,171300,237529875,1514,1514,1514,1514,0
|
|
20231214,171200,237529875,1514,1514,1514,1514,0
|
|
20231214,171100,237529875,1514,1514,1514,1514,0
|
|
20231214,171000,237529875,1514,1514,1514,1514,0
|
|
20231214,170900,237529875,1514,1514,1514,1514,0
|
|
20231214,170800,237529875,1514,1514,1514,1514,0
|
|
20231214,170700,237529875,1514,1514,1514,1514,0
|
|
20231214,170600,237529875,1514,1514,1514,1514,0
|
|
20231214,170500,237529875,1514,1514,1514,1514,0
|
|
20231214,170400,237529875,1514,1514,1514,1514,0
|
|
20231214,170300,237529875,1514,1514,1514,1514,32006
|
|
20231214,170200,237529875,1514,1514,1514,1514,0
|
|
20231214,170100,237529875,1514,1514,1514,1514,0
|
|
20231214,170000,237529875,1514,1514,1514,1514,0
|
|
20231214,165900,237529875,1514,1514,1514,1514,0
|
|
20231214,165800,237529875,1514,1514,1514,1514,0
|
|
20231214,165700,237529875,1514,1514,1514,1514,0
|
|
20231214,165600,237529875,1514,1514,1514,1514,0
|
|
20231214,165500,237529875,1514,1514,1514,1514,0
|
|
20231214,165400,237529875,1514,1514,1514,1514,0
|
|
20231214,165300,237529875,1514,1514,1514,1514,0
|
|
20231214,165200,237529875,1514,1514,1514,1514,0
|
|
20231214,165100,237529875,1514,1514,1514,1514,0
|
|
20231214,165000,237529875,1514,1514,1514,1514,0
|
|
20231214,164900,237529875,1514,1514,1514,1514,0
|
|
20231214,164800,237529875,1514,1514,1514,1514,0
|
|
20231214,164700,237529875,1514,1514,1514,1514,0
|
|
20231214,164600,237529875,1514,1514,1514,1514,0
|
|
20231214,164500,237529875,1514,1514,1514,1514,0
|
|
20231214,164400,237529875,1514,1514,1514,1514,0
|
|
20231214,164300,237529875,1514,1514,1514,1514,0
|
|
20231214,164200,237529875,1514,1514,1514,1514,0
|
|
20231214,164100,237529875,1514,1514,1514,1514,0
|
|
20231214,164000,237529875,1514,1514,1514,1514,0
|
|
20231214,163900,237529875,1514,1514,1514,1514,0
|
|
20231214,163800,237529875,1514,1514,1514,1514,0
|
|
20231214,163700,237529875,1514,1514,1514,1514,0
|
|
20231214,163600,237529875,1514,1514,1514,1514,0
|
|
20231214,163500,237529875,1514,1514,1514,1514,0
|
|
20231214,163400,237529875,1514,1514,1514,1514,0
|
|
20231214,163300,237529875,1514,1514,1514,1514,32006
|
|
20231214,163200,237529875,1514,1514,1514,1514,0
|
|
20231214,163100,237529875,1514,1514,1514,1514,0
|
|
20231214,163000,237529875,1514,1514,1514,1514,0
|
|
20231214,162900,237529875,1514,1514,1514,1514,0
|
|
20231214,162800,237529875,1514,1514,1514,1514,0
|
|
20231214,162700,237529875,1514,1514,1514,1514,0
|
|
20231214,162600,237529875,1514,1514,1514,1514,0
|
|
20231214,162500,237529875,1514,1514,1514,1514,0
|
|
20231214,162400,237529875,1514,1514,1514,1514,0
|
|
20231214,162300,237529875,1514,1514,1514,1514,0
|
|
20231214,162200,237529875,1514,1514,1514,1514,0
|
|
20231214,162100,237529875,1514,1514,1514,1514,0
|
|
20231214,162000,237529875,1514,1514,1514,1514,0
|
|
20231214,161900,237529875,1514,1514,1514,1514,0
|
|
20231214,161800,237529875,1514,1514,1514,1514,0
|
|
20231214,161700,237529875,1514,1514,1514,1514,0
|
|
20231214,161600,237529875,1514,1514,1514,1514,0
|
|
20231214,161500,237529875,1514,1514,1514,1514,0
|
|
20231214,161400,237529875,1514,1514,1514,1514,0
|
|
20231214,161300,237529875,1514,1514,1514,1514,0
|
|
20231214,161200,237529875,1514,1514,1514,1514,0
|
|
20231214,161100,237529875,1514,1514,1514,1514,0
|
|
20231214,161000,237529875,1514,1514,1514,1514,0
|
|
20231214,160900,237529875,1514,1514,1514,1514,0
|
|
20231214,160800,237529875,1514,1514,1514,1514,0
|
|
20231214,160700,237529875,1514,1514,1514,1514,0
|
|
20231214,160600,237529875,1514,1514,1514,1514,0
|
|
20231214,160500,237529875,1514,1514,1514,1514,0
|
|
20231214,160400,237529875,1514,1514,1514,1514,0
|
|
20231214,160300,237529875,1514,1514,1514,1514,32006
|
|
20231214,160200,237529875,1514,1514,1514,1514,0
|
|
20231214,160100,237529875,1514,1514,1514,1514,0
|
|
20231214,160000,237529875,1514,1514,1514,1514,0
|
|
20231214,155900,237529875,1514,1514,1514,1514,0
|
|
20231214,155800,237529875,1514,1514,1514,1514,0
|
|
20231214,155700,237529875,1514,1514,1514,1514,0
|
|
20231214,155600,237529875,1514,1514,1514,1514,0
|
|
20231214,155500,237529875,1514,1514,1514,1514,0
|
|
20231214,155400,237529875,1514,1514,1514,1514,0
|
|
20231214,155300,237529875,1514,1514,1514,1514,0
|
|
20231214,155200,237529875,1514,1514,1514,1514,0
|
|
20231214,155100,237529875,1514,1514,1514,1514,0
|
|
20231214,155000,237529875,1514,1514,1514,1514,0
|
|
20231214,154900,237529875,1514,1514,1514,1514,0
|
|
20231214,154800,237529875,1514,1514,1514,1514,0
|
|
20231214,154700,237529875,1514,1514,1514,1514,0
|
|
20231214,154600,237529875,1514,1514,1514,1514,0
|
|
20231214,154500,237529875,1514,1514,1514,1514,0
|
|
20231214,154400,237529875,1514,1514,1514,1514,0
|
|
20231214,154300,237529875,1514,1514,1514,1514,0
|
|
20231214,154200,237529875,1514,1514,1514,1514,0
|
|
20231214,154100,237529875,1514,1514,1514,1514,0
|
|
20231214,154000,237529875,1514,1514,1514,1514,0
|
|
20231214,153900,237529875,1514,1514,1514,1514,0
|
|
20231214,153800,237529875,1514,1514,1514,1514,0
|
|
20231214,153700,237529875,1514,1514,1514,1514,0
|
|
20231214,153600,237529875,1514,1514,1514,1514,0
|
|
20231214,153500,237529875,1514,1514,1514,1514,0
|
|
20231214,153400,237529875,1514,1514,1514,1514,0
|
|
20231214,153300,237529875,1514,1514,1514,1514,32006
|
|
20231214,153200,237529875,1514,1514,1514,1514,0
|
|
20231214,153100,237529875,1514,1514,1514,1514,0
|
|
20231214,153000,237529875,1514,1514,1514,1514,32006
|
|
20231214,152900,189072791,1514,1514,1514,1514,0
|
|
20231214,152800,189072791,1514,1514,1514,1514,0
|
|
20231214,152700,189072791,1514,1514,1514,1514,0
|
|
20231214,152600,189072791,1514,1514,1514,1514,0
|
|
20231214,152500,189072791,1514,1514,1514,1514,0
|
|
20231214,152400,189072791,1514,1514,1514,1514,0
|
|
20231214,152300,189072791,1514,1514,1514,1514,0
|
|
20231214,152200,189072791,1514,1514,1514,1514,0
|
|
20231214,152100,189072791,1514,1514,1514,1514,0
|
|
20231214,152000,189072791,1514,1514,1514,1514,0
|
|
20231214,151900,189072791,1514,1514,1514,1514,50
|
|
20231214,151800,188997091,1514,1514,1514,1514,270
|
|
20231214,151700,188588311,1514,1514,1514,1514,1321
|
|
20231214,151600,186588317,1513,1513,1513,1513,893
|
|
20231214,151500,185237208,1512,1512,1512,1512,42
|
|
20231214,151400,185173704,1513,1513,1513,1513,166
|
|
20231214,151300,184922546,1513,1513,1513,1513,0
|
|
20231214,151200,184922546,1513,1513,1513,1513,0
|
|
20231214,151100,184922546,1513,1513,1514,1513,419
|
|
20231214,151000,184288596,1512,1513,1513,1512,234
|
|
20231214,150900,183934787,1512,1514,1514,1512,8068
|
|
20231214,150800,171728168,1522,1522,1522,1522,0
|
|
20231214,150700,171728168,1522,1522,1522,1522,0
|
|
20231214,150600,171728168,1522,1522,1522,1522,1
|
|
20231214,150500,171726646,1514,1514,1514,1514,1516
|
|
20231214,150400,169431422,1515,1515,1515,1515,30
|
|
20231214,150300,169385972,1523,1523,1523,1523,0
|
|
20231214,150200,169385972,1523,1523,1523,1523,0
|
|
20231214,150100,169385972,1523,1523,1523,1523,1
|
|
20231214,150000,169384449,1514,1514,1514,1514,1
|
|
20231214,145900,169382935,1523,1523,1523,1523,1
|
|
20231214,145800,169381412,1514,1514,1514,1514,0
|
|
20231214,145700,169381412,1514,1516,1516,1514,1875
|
|
20231214,145600,166541186,1523,1523,1523,1523,0
|
|
20231214,145500,166541186,1523,1523,1523,1523,0
|
|
20231214,145400,166541186,1523,1516,1523,1516,293
|
|
20231214,145300,166096991,1514,1515,1515,1514,700
|
|
20231214,145200,165036911,1516,1516,1516,1516,1
|
|
20231214,145100,165035395,1515,1515,1515,1515,996
|
|
20231214,145000,163526455,1516,1516,1516,1516,57
|
|
20231214,144900,163440043,1523,1523,1523,1523,10
|
|
20231214,144800,163424813,1523,1523,1523,1523,0
|
|
20231214,144700,163424813,1523,1523,1523,1523,0
|
|
20231214,144600,163424813,1523,1523,1523,1523,0
|
|
20231214,144500,163424813,1523,1523,1523,1523,0
|
|
20231214,144400,163424813,1523,1523,1523,1523,0
|
|
20231214,144300,163424813,1523,1523,1523,1523,0
|
|
20231214,144200,163424813,1523,1515,1523,1515,153
|
|
20231214,144100,163193010,1515,1517,1517,1515,166
|
|
20231214,144000,162941415,1523,1523,1523,1523,0
|
|
20231214,143900,162941415,1523,1523,1523,1523,0
|
|
20231214,143800,162941415,1523,1523,1523,1523,0
|
|
20231214,143700,162941415,1523,1523,1523,1523,0
|
|
20231214,143600,162941415,1523,1523,1523,1523,0
|
|
20231214,143500,162941415,1523,1523,1523,1523,1
|
|
20231214,143400,162939892,1517,1517,1517,1517,0
|
|
20231214,143300,162939892,1517,1517,1517,1517,120
|
|
20231214,143200,162757852,1525,1525,1525,1525,0
|
|
20231214,143100,162757852,1525,1525,1525,1525,0
|
|
20231214,143000,162757852,1525,1525,1525,1525,0
|
|
20231214,142900,162757852,1525,1525,1525,1525,0
|
|
20231214,142800,162757852,1525,1525,1525,1525,0
|
|
20231214,142700,162757852,1525,1525,1525,1525,0
|
|
20231214,142600,162757852,1525,1525,1525,1525,0
|
|
20231214,142500,162757852,1525,1525,1525,1525,0
|
|
20231214,142400,162757852,1525,1525,1525,1525,0
|
|
20231214,142300,162757852,1525,1525,1525,1525,1
|
|
20231214,142200,162756327,1525,1525,1525,1525,0
|
|
20231214,142100,162756327,1525,1525,1525,1525,0
|
|
20231214,142000,162756327,1525,1525,1525,1525,0
|
|
20231214,141900,162756327,1525,1525,1525,1525,0
|
|
20231214,141800,162756327,1525,1525,1525,1525,0
|
|
20231214,141700,162756327,1525,1525,1525,1525,3
|
|
20231214,141600,162751752,1521,1521,1521,1521,8
|
|
20231214,141500,162739584,1525,1525,1525,1525,0
|
|
20231214,141400,162739584,1525,1525,1525,1525,131
|
|
20231214,141300,162539809,1526,1526,1526,1526,0
|
|
20231214,141200,162539809,1526,1521,1526,1521,142
|
|
20231214,141100,162323727,1516,1516,1516,1516,0
|
|
20231214,141000,162323727,1516,1516,1516,1516,0
|
|
20231214,140900,162323727,1516,1516,1516,1516,1
|
|
20231214,140800,162322211,1521,1521,1521,1521,1
|
|
20231214,140700,162320690,1521,1521,1521,1521,0
|
|
20231214,140600,162320690,1521,1521,1521,1521,0
|
|
20231214,140500,162320690,1521,1515,1521,1515,516
|
|
20231214,140400,161538824,1515,1517,1517,1515,1800
|
|
20231214,140300,158811378,1517,1518,1522,1517,697
|
|
20231214,140200,157753490,1518,1518,1518,1518,100
|
|
20231214,140100,157601690,1518,1518,1518,1518,1
|
|
20231214,140000,157600172,1524,1524,1524,1524,0
|
|
20231214,135900,157600172,1524,1524,1524,1524,0
|
|
20231214,135800,157600172,1524,1524,1524,1524,0
|
|
20231214,135700,157600172,1524,1524,1524,1524,0
|
|
20231214,135600,157600172,1524,1524,1524,1524,1
|
|
20231214,135500,157598648,1518,1518,1518,1518,1
|
|
20231214,135400,157597130,1524,1524,1524,1524,0
|
|
20231214,135300,157597130,1524,1524,1524,1524,0
|
|
20231214,135200,157597130,1524,1524,1524,1524,5
|
|
20231214,135100,157589510,1524,1524,1524,1524,0
|
|
20231214,135000,157589510,1524,1517,1524,1517,3
|
|
20231214,134900,157584952,1524,1524,1524,1524,0
|
|
20231214,134800,157584952,1524,1524,1524,1524,14
|
|
20231214,134700,157563616,1524,1524,1524,1524,56
|
|
20231214,134600,157478272,1527,1527,1527,1527,0
|
|
20231214,134500,157478272,1527,1527,1527,1527,0
|
|
20231214,134400,157478272,1527,1527,1527,1527,0
|
|
20231214,134300,157478272,1527,1527,1527,1527,0
|
|
20231214,134200,157478272,1527,1527,1527,1527,0
|
|
20231214,134100,157478272,1527,1527,1527,1527,0
|
|
20231214,134000,157478272,1527,1527,1527,1527,0
|
|
20231214,133900,157478272,1527,1527,1527,1527,0
|
|
20231214,133800,157478272,1527,1527,1527,1527,1
|
|
20231214,133700,157476745,1515,1519,1519,1515,4559
|
|
20231214,133600,150560222,1528,1528,1528,1528,0
|
|
20231214,133500,150560222,1528,1528,1528,1528,0
|
|
20231214,133400,150560222,1528,1528,1528,1528,0
|
|
20231214,133300,150560222,1528,1525,1528,1519,403
|
|
20231214,133200,149945140,1528,1528,1528,1528,0
|
|
20231214,133100,149945140,1528,1528,1528,1528,0
|
|
20231214,133000,149945140,1528,1528,1528,1528,0
|
|
20231214,132900,149945140,1528,1528,1528,1528,0
|
|
20231214,132800,149945140,1528,1527,1528,1527,102
|
|
20231214,132700,149789385,1528,1528,1528,1528,0
|
|
20231214,132600,149789385,1528,1528,1528,1528,1
|
|
20231214,132500,149787857,1519,1519,1519,1519,1
|
|
20231214,132400,149786338,1528,1519,1528,1519,5
|
|
20231214,132300,149778707,1528,1519,1528,1519,2
|
|
20231214,132200,149775660,1528,1528,1528,1528,13
|
|
20231214,132100,149755796,1530,1530,1530,1530,0
|
|
20231214,132000,149755796,1530,1530,1530,1530,0
|
|
20231214,131900,149755796,1530,1530,1530,1530,0
|
|
20231214,131800,149755796,1530,1530,1530,1530,0
|
|
20231214,131700,149755796,1530,1530,1530,1530,0
|
|
20231214,131600,149755796,1530,1530,1530,1530,0
|
|
20231214,131500,149755796,1530,1530,1530,1530,0
|
|
20231214,131400,149755796,1530,1530,1530,1530,10
|
|
20231214,131300,149740496,1530,1530,1530,1530,0
|
|
20231214,131200,149740496,1530,1530,1530,1530,0
|
|
20231214,131100,149740496,1530,1530,1530,1530,0
|
|
20231214,131000,149740496,1530,1530,1530,1530,0
|
|
20231214,130900,149740496,1530,1518,1530,1518,1151
|
|
20231214,130800,147993266,1531,1531,1531,1531,90
|
|
20231214,130700,147855476,1531,1531,1531,1531,0
|
|
20231214,130600,147855476,1531,1531,1531,1531,0
|
|
20231214,130500,147855476,1531,1531,1531,1531,0
|
|
20231214,130400,147855476,1531,1531,1531,1531,45
|
|
20231214,130300,147786581,1532,1532,1532,1532,0
|
|
20231214,130200,147786581,1532,1532,1532,1532,0
|
|
20231214,130100,147786581,1532,1532,1532,1532,1
|
|
20231214,130000,147785049,1531,1521,1531,1516,1095
|
|
20231214,125900,146119928,1532,1532,1532,1532,0
|
|
20231214,125800,146119928,1532,1532,1532,1532,0
|
|
20231214,125700,146119928,1532,1532,1532,1532,0
|
|
20231214,125600,146119928,1532,1532,1532,1532,1
|
|
20231214,125500,146118396,1530,1530,1531,1530,655
|
|
20231214,125400,145116244,1530,1530,1530,1530,1
|
|
20231214,125300,145114714,1529,1529,1529,1529,1
|
|
20231214,125200,145113185,1528,1527,1528,1527,554
|
|
20231214,125100,144266722,1527,1527,1527,1527,0
|
|
20231214,125000,144266722,1527,1527,1527,1527,0
|
|
20231214,124900,144266722,1527,1527,1527,1527,62
|
|
20231214,124800,144172048,1528,1528,1528,1528,0
|
|
20231214,124700,144172048,1528,1528,1528,1528,0
|
|
20231214,124600,144172048,1528,1528,1528,1528,0
|
|
20231214,124500,144172048,1528,1528,1528,1528,0
|
|
20231214,124400,144172048,1528,1528,1528,1528,0
|
|
20231214,124300,144172048,1528,1528,1528,1528,1
|
|
20231214,124200,144170520,1527,1527,1527,1527,0
|
|
20231214,124100,144170520,1527,1527,1527,1527,0
|
|
20231214,124000,144170520,1527,1525,1527,1525,199
|
|
20231214,123900,143866887,1528,1528,1528,1528,1
|
|
20231214,123800,143865359,1528,1523,1528,1520,351
|
|
20231214,123700,143331377,1528,1526,1528,1526,606
|
|
20231214,123600,142405427,1526,1526,1526,1526,0
|
|
20231214,123500,142405427,1526,1526,1526,1526,0
|
|
20231214,123400,142405427,1526,1525,1526,1525,646
|
|
20231214,123300,141420276,1526,1526,1526,1526,0
|
|
20231214,123200,141420276,1526,1526,1526,1526,25
|
|
20231214,123100,141382126,1528,1528,1528,1528,11
|
|
20231214,123000,141365318,1532,1532,1532,1532,0
|
|
20231214,122900,141365318,1532,1532,1532,1532,1
|
|
20231214,122800,141363786,1529,1532,1533,1529,4682
|
|
20231214,122700,134191327,1532,1532,1532,1532,0
|
|
20231214,122600,134191327,1532,1532,1532,1532,0
|
|
20231214,122500,134191327,1532,1532,1532,1532,1
|
|
20231214,122400,134189795,1529,1529,1529,1529,48
|
|
20231214,122300,134116403,1533,1533,1533,1533,0
|
|
20231214,122200,134116403,1533,1529,1533,1529,31
|
|
20231214,122100,134069000,1534,1534,1534,1534,0
|
|
20231214,122000,134069000,1534,1534,1534,1534,0
|
|
20231214,121900,134069000,1534,1534,1534,1534,0
|
|
20231214,121800,134069000,1534,1534,1534,1534,0
|
|
20231214,121700,134069000,1534,1534,1534,1534,0
|
|
20231214,121600,134069000,1534,1533,1534,1528,235
|
|
20231214,121500,133708658,1534,1534,1534,1534,0
|
|
20231214,121400,133708658,1534,1528,1534,1528,2
|
|
20231214,121300,133705596,1534,1534,1534,1534,1
|
|
20231214,121200,133704062,1528,1534,1534,1528,5
|
|
20231214,121100,133696416,1534,1534,1534,1534,0
|
|
20231214,121000,133696416,1534,1534,1534,1534,0
|
|
20231214,120900,133696416,1534,1534,1534,1534,0
|
|
20231214,120800,133696416,1534,1534,1534,1534,0
|
|
20231214,120700,133696416,1534,1534,1534,1534,26
|
|
20231214,120600,133656532,1535,1535,1535,1535,0
|
|
20231214,120500,133656532,1535,1535,1535,1535,0
|
|
20231214,120400,133656532,1535,1535,1535,1535,3
|
|
20231214,120300,133651927,1535,1535,1535,1535,0
|
|
20231214,120200,133651927,1535,1535,1535,1535,0
|
|
20231214,120100,133651927,1535,1535,1535,1535,0
|
|
20231214,120000,133651927,1535,1535,1535,1535,0
|
|
20231214,115900,133651927,1535,1535,1535,1535,1
|
|
20231214,115800,133650392,1528,1534,1534,1528,1262
|
|
20231214,115700,131714514,1534,1534,1534,1534,0
|
|
20231214,115600,131714514,1534,1534,1534,1534,411
|
|
20231214,115500,131084040,1534,1534,1534,1534,0
|
|
20231214,115400,131084040,1534,1534,1534,1534,0
|
|
20231214,115300,131084040,1534,1534,1534,1534,0
|
|
20231214,115200,131084040,1534,1526,1534,1526,955
|
|
20231214,115100,129622385,1525,1525,1525,1525,114
|
|
20231214,115000,129448535,1525,1524,1525,1524,1311
|
|
20231214,114900,127449338,1524,1524,1524,1524,0
|
|
20231214,114800,127449338,1524,1524,1524,1524,0
|
|
20231214,114700,127449338,1524,1524,1524,1524,0
|
|
20231214,114600,127449338,1524,1524,1524,1524,0
|
|
20231214,114500,127449338,1524,1522,1524,1522,2
|
|
20231214,114400,127446292,1524,1525,1525,1521,144
|
|
20231214,114300,127227261,1525,1525,1525,1525,130
|
|
20231214,114200,127029011,1525,1523,1525,1521,1534
|
|
20231214,114100,124691321,1521,1520,1521,1520,520
|
|
20231214,114000,123900901,1520,1520,1520,1520,0
|
|
20231214,113900,123900901,1520,1520,1520,1520,0
|
|
20231214,113800,123900901,1520,1520,1520,1520,1
|
|
20231214,113700,123899381,1520,1520,1520,1520,0
|
|
20231214,113600,123899381,1520,1520,1520,1520,0
|
|
20231214,113500,123899381,1520,1520,1520,1520,0
|
|
20231214,113400,123899381,1520,1520,1520,1520,0
|
|
20231214,113300,123899381,1520,1520,1520,1520,1
|
|
20231214,113200,123897861,1515,1515,1515,1515,700
|
|
20231214,113100,122837361,1515,1517,1517,1515,1018
|
|
20231214,113000,121293491,1520,1520,1520,1520,20
|
|
20231214,112900,121263091,1520,1520,1520,1520,0
|
|
20231214,112800,121263091,1520,1517,1520,1517,11
|
|
20231214,112700,121246401,1516,1516,1516,1516,0
|
|
20231214,112600,121246401,1516,1516,1516,1516,1
|
|
20231214,112500,121244885,1521,1521,1521,1521,0
|
|
20231214,112400,121244885,1521,1521,1521,1521,1
|
|
20231214,112300,121243364,1516,1516,1521,1516,1180
|
|
20231214,112200,119454479,1517,1516,1521,1516,1051
|
|
20231214,112100,117860658,1516,1516,1516,1516,0
|
|
20231214,112000,117860658,1516,1516,1516,1516,0
|
|
20231214,111900,117860658,1516,1516,1516,1516,0
|
|
20231214,111800,117860658,1516,1521,1521,1516,2
|
|
20231214,111700,117857621,1516,1516,1521,1516,127
|
|
20231214,111600,117665084,1521,1521,1521,1521,0
|
|
20231214,111500,117665084,1521,1521,1521,1521,0
|
|
20231214,111400,117665084,1521,1521,1521,1521,1
|
|
20231214,111300,117663563,1515,1516,1516,1515,177
|
|
20231214,111200,117395397,1521,1521,1521,1521,0
|
|
20231214,111100,117395397,1521,1521,1521,1521,19
|
|
20231214,111000,117366498,1521,1521,1521,1521,0
|
|
20231214,110900,117366498,1521,1521,1521,1521,0
|
|
20231214,110800,117366498,1521,1521,1521,1521,0
|
|
20231214,110700,117366498,1521,1521,1521,1521,0
|
|
20231214,110600,117366498,1521,1521,1521,1521,0
|
|
20231214,110500,117366498,1521,1514,1521,1514,4170
|
|
20231214,110400,111049776,1514,1514,1514,1514,0
|
|
20231214,110300,111049776,1514,1514,1514,1514,105
|
|
20231214,110200,110890806,1512,1512,1512,1512,0
|
|
20231214,110100,110890806,1512,1512,1512,1512,536
|
|
20231214,110000,110080374,1512,1512,1512,1512,0
|
|
20231214,105900,110080374,1512,1512,1512,1512,10
|
|
20231214,105800,110065254,1511,1511,1511,1511,829
|
|
20231214,105700,108812635,1511,1512,1512,1511,814
|
|
20231214,105600,107581927,1512,1512,1512,1512,0
|
|
20231214,105500,107581927,1512,1512,1512,1512,1908
|
|
20231214,105400,104697031,1512,1514,1514,1512,125
|
|
20231214,105300,104507976,1515,1515,1515,1515,0
|
|
20231214,105200,104507976,1515,1515,1515,1515,0
|
|
20231214,105100,104507976,1515,1515,1515,1515,0
|
|
20231214,105000,104507976,1515,1515,1515,1515,0
|
|
20231214,104900,104507976,1515,1515,1515,1515,0
|
|
20231214,104800,104507976,1515,1512,1515,1512,13
|
|
20231214,104700,104488317,1512,1512,1512,1512,10
|
|
20231214,104600,104473197,1512,1512,1512,1511,541
|
|
20231214,104500,103655268,1512,1513,1513,1512,5000
|
|
20231214,104400,96095256,1513,1514,1514,1512,538
|
|
20231214,104300,95281538,1515,1521,1521,1515,4336
|
|
20231214,104200,88712442,1516,1521,1521,1516,6685
|
|
20231214,104100,78573658,1522,1522,1522,1522,20
|
|
20231214,104000,78543218,1523,1523,1523,1523,0
|
|
20231214,103900,78543218,1523,1523,1523,1523,0
|
|
20231214,103800,78543218,1523,1523,1523,1523,0
|
|
20231214,103700,78543218,1523,1523,1523,1523,0
|
|
20231214,103600,78543218,1523,1523,1523,1523,0
|
|
20231214,103500,78543218,1523,1523,1523,1523,0
|
|
20231214,103400,78543218,1523,1523,1523,1523,0
|
|
20231214,103300,78543218,1523,1523,1523,1523,1
|
|
20231214,103200,78541695,1519,1519,1519,1519,138
|
|
20231214,103100,78332073,1518,1518,1518,1518,0
|
|
20231214,103000,78332073,1518,1518,1518,1518,1139
|
|
20231214,102900,76603071,1519,1519,1519,1519,1
|
|
20231214,102800,76601552,1518,1518,1518,1518,0
|
|
20231214,102700,76601552,1518,1518,1518,1518,19
|
|
20231214,102600,76572710,1518,1518,1518,1518,0
|
|
20231214,102500,76572710,1518,1518,1518,1518,364
|
|
20231214,102400,76020158,1519,1519,1519,1519,20
|
|
20231214,102300,75989778,1519,1519,1519,1519,1896
|
|
20231214,102200,73109754,1519,1520,1521,1519,3100
|
|
20231214,102100,68398357,1521,1521,1521,1521,120
|
|
20231214,102000,68215837,1521,1522,1522,1521,137
|
|
20231214,101900,68007324,1522,1523,1523,1522,972
|
|
20231214,101800,66527852,1524,1525,1525,1524,330
|
|
20231214,101700,66024672,1526,1526,1526,1526,0
|
|
20231214,101600,66024672,1526,1526,1526,1526,683
|
|
20231214,101500,64982414,1526,1526,1526,1526,1
|
|
20231214,101400,64980888,1526,1526,1526,1526,0
|
|
20231214,101300,64980888,1526,1527,1527,1526,351
|
|
20231214,101200,64444943,1527,1527,1527,1527,21
|
|
20231214,101100,64412876,1527,1527,1527,1527,0
|
|
20231214,101000,64412876,1527,1527,1527,1527,0
|
|
20231214,100900,64412876,1527,1527,1527,1527,1
|
|
20231214,100800,64411349,1533,1533,1533,1533,0
|
|
20231214,100700,64411349,1533,1533,1533,1533,0
|
|
20231214,100600,64411349,1533,1533,1533,1533,0
|
|
20231214,100500,64411349,1533,1533,1533,1533,0
|
|
20231214,100400,64411349,1533,1533,1533,1533,0
|
|
20231214,100300,64411349,1533,1533,1533,1533,0
|
|
20231214,100200,64411349,1533,1527,1533,1527,66
|
|
20231214,100100,64310201,1526,1531,1531,1526,10
|
|
20231214,100000,64294931,1532,1530,1532,1530,4
|
|
20231214,095900,64288806,1526,1526,1526,1526,65
|
|
20231214,095800,64189616,1532,1532,1532,1532,1
|
|
20231214,095700,64188084,1526,1526,1526,1526,0
|
|
20231214,095600,64188084,1526,1526,1526,1526,1
|
|
20231214,095500,64186558,1534,1526,1534,1526,11
|
|
20231214,095400,64169692,1526,1526,1526,1526,0
|
|
20231214,095300,64169692,1526,1527,1527,1526,3002
|
|
20231214,095200,59587467,1534,1534,1534,1534,0
|
|
20231214,095100,59587467,1534,1531,1534,1527,1402
|
|
20231214,095000,57444203,1534,1534,1534,1534,401
|
|
20231214,094900,56829069,1534,1534,1534,1532,253
|
|
20231214,094800,56440971,1534,1534,1534,1534,20
|
|
20231214,094700,56410291,1534,1534,1534,1534,111
|
|
20231214,094600,56240017,1534,1533,1534,1533,2
|
|
20231214,094500,56236950,1535,1535,1535,1535,1
|
|
20231214,094400,56235415,1535,1535,1535,1535,0
|
|
20231214,094300,56235415,1535,1535,1535,1535,0
|
|
20231214,094200,56235415,1535,1535,1535,1535,180
|
|
20231214,094100,55959115,1535,1535,1535,1535,0
|
|
20231214,094000,55959115,1535,1535,1535,1535,0
|
|
20231214,093900,55959115,1535,1535,1535,1535,100
|
|
20231214,093800,55805615,1535,1535,1535,1535,100
|
|
20231214,093700,55652115,1535,1529,1535,1529,3001
|
|
20231214,093600,51056308,1529,1529,1529,1529,600
|
|
20231214,093500,50138908,1530,1530,1530,1530,100
|
|
20231214,093400,49985908,1530,1526,1530,1526,120
|
|
20231214,093300,49802708,1527,1523,1527,1523,10511
|
|
20231214,093200,33774329,1524,1527,1527,1524,1633
|
|
20231214,093100,31285129,1527,1527,1527,1527,9
|
|
20231214,093000,31271386,1527,1528,1528,1524,2879
|
|
20231214,092900,26879679,1528,1529,1529,1528,417
|
|
20231214,092800,26242299,1529,1529,1529,1529,54
|
|
20231214,092700,26159733,1530,1530,1530,1530,643
|
|
20231214,092600,25175943,1530,1529,1530,1529,126
|
|
20231214,092500,24983279,1529,1529,1529,1529,129
|
|
20231214,092400,24786038,1534,1534,1534,1534,3
|
|
20231214,092300,24781436,1534,1526,1534,1526,3927
|
|
20231214,092200,18776702,1526,1526,1526,1526,1
|
|
20231214,092100,18775176,1525,1525,1525,1525,0
|
|
20231214,092000,18775176,1525,1525,1525,1525,4
|
|
20231214,091900,18769076,1525,1525,1525,1525,10
|
|
20231214,091800,18753826,1526,1525,1526,1525,21
|
|
20231214,091700,18721790,1525,1524,1525,1524,163
|
|
20231214,091600,18473312,1526,1526,1526,1526,0
|
|
20231214,091500,18473312,1526,1524,1526,1524,129
|
|
20231214,091400,18276714,1524,1524,1525,1524,808
|
|
20231214,091300,17045311,1524,1524,1524,1524,28
|
|
20231214,091200,17002639,1526,1526,1526,1526,1
|
|
20231214,091100,17001113,1523,1524,1524,1523,371
|
|
20231214,091000,16435743,1524,1524,1524,1524,28
|
|
20231214,090900,16393071,1526,1526,1526,1523,35
|
|
20231214,090800,16339760,1528,1526,1528,1525,335
|
|
20231214,090700,15828857,1526,1523,1526,1523,104
|
|
20231214,090600,15670462,1523,1523,1523,1523,202
|
|
20231214,090500,15362816,1528,1528,1528,1528,1
|
|
20231214,090400,15361288,1524,1528,1528,1524,610
|
|
20231214,090300,14431644,1523,1523,1523,1523,126
|
|
20231214,090200,14239746,1523,1534,1534,1523,5493
|
|
20231214,090100,5872249,1526,1523,1526,1519,544
|
|
20231214,090000,5043876,1522,1525,1525,1522,3310
|