577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,183400,372328474,1553,1553,1553,1553,2098
|
|
20231219,183300,372328474,1553,1553,1553,1553,0
|
|
20231219,183200,372328474,1553,1553,1553,1553,0
|
|
20231219,183100,372328474,1553,1553,1553,1553,0
|
|
20231219,183000,372328474,1553,1553,1553,1553,0
|
|
20231219,182900,372328474,1553,1553,1553,1553,0
|
|
20231219,182800,372328474,1553,1553,1553,1553,0
|
|
20231219,182700,372328474,1553,1553,1553,1553,0
|
|
20231219,182600,372328474,1553,1553,1553,1553,0
|
|
20231219,182500,372328474,1553,1553,1553,1553,0
|
|
20231219,182400,372328474,1553,1553,1553,1553,0
|
|
20231219,182300,372328474,1553,1553,1553,1553,0
|
|
20231219,182200,372328474,1553,1553,1553,1553,0
|
|
20231219,182100,372328474,1553,1553,1553,1553,0
|
|
20231219,182000,372328474,1553,1553,1553,1553,0
|
|
20231219,181900,372328474,1553,1553,1553,1553,0
|
|
20231219,181800,372328474,1553,1553,1553,1553,0
|
|
20231219,181700,372328474,1553,1553,1553,1553,0
|
|
20231219,181600,372328474,1553,1553,1553,1553,0
|
|
20231219,181500,372328474,1553,1553,1553,1553,0
|
|
20231219,181400,372328474,1553,1553,1553,1553,0
|
|
20231219,181300,372328474,1553,1553,1553,1553,0
|
|
20231219,181200,372328474,1553,1553,1553,1553,0
|
|
20231219,181100,372328474,1553,1553,1553,1553,0
|
|
20231219,181000,372328474,1553,1553,1553,1553,0
|
|
20231219,180900,372328474,1553,1553,1553,1553,0
|
|
20231219,180800,372328474,1553,1553,1553,1553,0
|
|
20231219,180700,372328474,1553,1553,1553,1553,0
|
|
20231219,180600,372328474,1553,1553,1553,1553,0
|
|
20231219,180500,372328474,1553,1553,1553,1553,0
|
|
20231219,180400,372328474,1553,1553,1553,1553,2098
|
|
20231219,180300,372328474,1553,1553,1553,1553,0
|
|
20231219,180200,372328474,1553,1553,1553,1553,0
|
|
20231219,180100,372328474,1553,1553,1553,1553,0
|
|
20231219,180000,372328474,1553,1553,1553,1553,0
|
|
20231219,175900,372328474,1553,1553,1553,1553,0
|
|
20231219,175800,372328474,1553,1553,1553,1553,0
|
|
20231219,175700,372328474,1553,1553,1553,1553,0
|
|
20231219,175600,372328474,1553,1553,1553,1553,0
|
|
20231219,175500,372328474,1553,1553,1553,1553,0
|
|
20231219,175400,372328474,1553,1553,1553,1553,0
|
|
20231219,175300,372328474,1553,1553,1553,1553,0
|
|
20231219,175200,372328474,1553,1553,1553,1553,0
|
|
20231219,175100,372328474,1553,1553,1553,1553,0
|
|
20231219,175000,372328474,1553,1553,1553,1553,0
|
|
20231219,174900,372328474,1553,1553,1553,1553,0
|
|
20231219,174800,372328474,1553,1553,1553,1553,0
|
|
20231219,174700,372328474,1553,1553,1553,1553,0
|
|
20231219,174600,372328474,1553,1553,1553,1553,0
|
|
20231219,174500,372328474,1553,1553,1553,1553,0
|
|
20231219,174400,372328474,1553,1553,1553,1553,0
|
|
20231219,174300,372328474,1553,1553,1553,1553,0
|
|
20231219,174200,372328474,1553,1553,1553,1553,0
|
|
20231219,174100,372328474,1553,1553,1553,1553,0
|
|
20231219,174000,372328474,1553,1553,1553,1553,0
|
|
20231219,173900,372328474,1553,1553,1553,1553,0
|
|
20231219,173800,372328474,1553,1553,1553,1553,0
|
|
20231219,173700,372328474,1553,1553,1553,1553,0
|
|
20231219,173600,372328474,1553,1553,1553,1553,0
|
|
20231219,173500,372328474,1553,1553,1553,1553,0
|
|
20231219,173400,372328474,1553,1553,1553,1553,2098
|
|
20231219,173300,372328474,1553,1553,1553,1553,0
|
|
20231219,173200,372328474,1553,1553,1553,1553,0
|
|
20231219,173100,372328474,1553,1553,1553,1553,0
|
|
20231219,173000,372328474,1553,1553,1553,1553,0
|
|
20231219,172900,372328474,1553,1553,1553,1553,0
|
|
20231219,172800,372328474,1553,1553,1553,1553,0
|
|
20231219,172700,372328474,1553,1553,1553,1553,0
|
|
20231219,172600,372328474,1553,1553,1553,1553,0
|
|
20231219,172500,372328474,1553,1553,1553,1553,0
|
|
20231219,172400,372328474,1553,1553,1553,1553,0
|
|
20231219,172300,372328474,1553,1553,1553,1553,0
|
|
20231219,172200,372328474,1553,1553,1553,1553,0
|
|
20231219,172100,372328474,1553,1553,1553,1553,0
|
|
20231219,172000,372328474,1553,1553,1553,1553,0
|
|
20231219,171900,372328474,1553,1553,1553,1553,0
|
|
20231219,171800,372328474,1553,1553,1553,1553,0
|
|
20231219,171700,372328474,1553,1553,1553,1553,0
|
|
20231219,171600,372328474,1553,1553,1553,1553,0
|
|
20231219,171500,372328474,1553,1553,1553,1553,0
|
|
20231219,171400,372328474,1553,1553,1553,1553,0
|
|
20231219,171300,372328474,1553,1553,1553,1553,0
|
|
20231219,171200,372328474,1553,1553,1553,1553,0
|
|
20231219,171100,372328474,1553,1553,1553,1553,0
|
|
20231219,171000,372328474,1553,1553,1553,1553,0
|
|
20231219,170900,372328474,1553,1553,1553,1553,0
|
|
20231219,170800,372328474,1553,1553,1553,1553,0
|
|
20231219,170700,372328474,1553,1553,1553,1553,0
|
|
20231219,170600,372328474,1553,1553,1553,1553,0
|
|
20231219,170500,372328474,1553,1553,1553,1553,0
|
|
20231219,170400,372328474,1553,1553,1553,1553,2098
|
|
20231219,170300,372328474,1553,1553,1553,1553,0
|
|
20231219,170200,372328474,1553,1553,1553,1553,0
|
|
20231219,170100,372328474,1553,1553,1553,1553,0
|
|
20231219,170000,372328474,1553,1553,1553,1553,0
|
|
20231219,165900,372328474,1553,1553,1553,1553,0
|
|
20231219,165800,372328474,1553,1553,1553,1553,0
|
|
20231219,165700,372328474,1553,1553,1553,1553,0
|
|
20231219,165600,372328474,1553,1553,1553,1553,0
|
|
20231219,165500,372328474,1553,1553,1553,1553,0
|
|
20231219,165400,372328474,1553,1553,1553,1553,0
|
|
20231219,165300,372328474,1553,1553,1553,1553,0
|
|
20231219,165200,372328474,1553,1553,1553,1553,0
|
|
20231219,165100,372328474,1553,1553,1553,1553,0
|
|
20231219,165000,372328474,1553,1553,1553,1553,0
|
|
20231219,164900,372328474,1553,1553,1553,1553,0
|
|
20231219,164800,372328474,1553,1553,1553,1553,0
|
|
20231219,164700,372328474,1553,1553,1553,1553,0
|
|
20231219,164600,372328474,1553,1553,1553,1553,0
|
|
20231219,164500,372328474,1553,1553,1553,1553,0
|
|
20231219,164400,372328474,1553,1553,1553,1553,0
|
|
20231219,164300,372328474,1553,1553,1553,1553,0
|
|
20231219,164200,372328474,1553,1553,1553,1553,0
|
|
20231219,164100,372328474,1553,1553,1553,1553,0
|
|
20231219,164000,372328474,1553,1553,1553,1553,0
|
|
20231219,163900,372328474,1553,1553,1553,1553,0
|
|
20231219,163800,372328474,1553,1553,1553,1553,0
|
|
20231219,163700,372328474,1553,1553,1553,1553,0
|
|
20231219,163600,372328474,1553,1553,1553,1553,0
|
|
20231219,163500,372328474,1553,1553,1553,1553,0
|
|
20231219,163400,372328474,1553,1553,1553,1553,2098
|
|
20231219,163300,372328474,1553,1553,1553,1553,0
|
|
20231219,163200,372328474,1553,1553,1553,1553,0
|
|
20231219,163100,372328474,1553,1553,1553,1553,0
|
|
20231219,163000,372328474,1553,1553,1553,1553,0
|
|
20231219,162900,372328474,1553,1553,1553,1553,0
|
|
20231219,162800,372328474,1553,1553,1553,1553,0
|
|
20231219,162700,372328474,1553,1553,1553,1553,0
|
|
20231219,162600,372328474,1553,1553,1553,1553,0
|
|
20231219,162500,372328474,1553,1553,1553,1553,0
|
|
20231219,162400,372328474,1553,1553,1553,1553,0
|
|
20231219,162300,372328474,1553,1553,1553,1553,0
|
|
20231219,162200,372328474,1553,1553,1553,1553,0
|
|
20231219,162100,372328474,1553,1553,1553,1553,0
|
|
20231219,162000,372328474,1553,1553,1553,1553,0
|
|
20231219,161900,372328474,1553,1553,1553,1553,0
|
|
20231219,161800,372328474,1553,1553,1553,1553,0
|
|
20231219,161700,372328474,1553,1553,1553,1553,0
|
|
20231219,161600,372328474,1553,1553,1553,1553,0
|
|
20231219,161500,372328474,1553,1553,1553,1553,0
|
|
20231219,161400,372328474,1553,1553,1553,1553,0
|
|
20231219,161300,372328474,1553,1553,1553,1553,0
|
|
20231219,161200,372328474,1553,1553,1553,1553,0
|
|
20231219,161100,372328474,1553,1553,1553,1553,0
|
|
20231219,161000,372328474,1553,1553,1553,1553,0
|
|
20231219,160900,372328474,1553,1553,1553,1553,0
|
|
20231219,160800,372328474,1553,1553,1553,1553,0
|
|
20231219,160700,372328474,1553,1553,1553,1553,0
|
|
20231219,160600,372328474,1553,1553,1553,1553,0
|
|
20231219,160500,372328474,1553,1553,1553,1553,0
|
|
20231219,160400,372328474,1553,1553,1553,1553,2098
|
|
20231219,160300,372328474,1553,1553,1553,1553,0
|
|
20231219,160200,372328474,1553,1553,1553,1553,0
|
|
20231219,160100,372328474,1553,1553,1553,1553,0
|
|
20231219,160000,372328474,1553,1553,1553,1553,0
|
|
20231219,155900,372328474,1553,1553,1553,1553,0
|
|
20231219,155800,372328474,1553,1553,1553,1553,0
|
|
20231219,155700,372328474,1553,1553,1553,1553,0
|
|
20231219,155600,372328474,1553,1553,1553,1553,0
|
|
20231219,155500,372328474,1553,1553,1553,1553,0
|
|
20231219,155400,372328474,1553,1553,1553,1553,0
|
|
20231219,155300,372328474,1553,1553,1553,1553,0
|
|
20231219,155200,372328474,1553,1553,1553,1553,0
|
|
20231219,155100,372328474,1553,1553,1553,1553,0
|
|
20231219,155000,372328474,1553,1553,1553,1553,0
|
|
20231219,154900,372328474,1553,1553,1553,1553,0
|
|
20231219,154800,372328474,1553,1553,1553,1553,0
|
|
20231219,154700,372328474,1553,1553,1553,1553,0
|
|
20231219,154600,372328474,1553,1553,1553,1553,0
|
|
20231219,154500,372328474,1553,1553,1553,1553,0
|
|
20231219,154400,372328474,1553,1553,1553,1553,0
|
|
20231219,154300,372328474,1553,1553,1553,1553,0
|
|
20231219,154200,372328474,1553,1553,1553,1553,0
|
|
20231219,154100,372328474,1553,1553,1553,1553,0
|
|
20231219,154000,372328474,1553,1553,1553,1553,0
|
|
20231219,153900,372328474,1553,1553,1553,1553,0
|
|
20231219,153800,372328474,1553,1553,1553,1553,0
|
|
20231219,153700,372328474,1553,1553,1553,1553,0
|
|
20231219,153600,372328474,1553,1553,1553,1553,0
|
|
20231219,153500,372328474,1553,1553,1553,1553,0
|
|
20231219,153400,372328474,1553,1553,1553,1553,2098
|
|
20231219,153300,372328474,1553,1553,1553,1553,0
|
|
20231219,153200,372328474,1553,1553,1553,1553,0
|
|
20231219,153100,372328474,1553,1553,1553,1553,0
|
|
20231219,153000,372328474,1553,1553,1553,1553,2098
|
|
20231219,152900,369070280,1549,1549,1549,1549,0
|
|
20231219,152800,369070280,1549,1549,1549,1549,0
|
|
20231219,152700,369070280,1549,1549,1549,1549,0
|
|
20231219,152600,369070280,1549,1549,1549,1549,0
|
|
20231219,152500,369070280,1549,1549,1549,1549,0
|
|
20231219,152400,369070280,1549,1549,1549,1549,0
|
|
20231219,152300,369070280,1549,1549,1549,1549,0
|
|
20231219,152200,369070280,1549,1549,1549,1549,0
|
|
20231219,152100,369070280,1549,1549,1549,1549,0
|
|
20231219,152000,369070280,1549,1549,1549,1549,0
|
|
20231219,151900,369070280,1549,1549,1549,1549,200
|
|
20231219,151800,368760480,1549,1549,1549,1549,0
|
|
20231219,151700,368760480,1549,1549,1549,1549,6
|
|
20231219,151600,368751186,1549,1547,1549,1544,139
|
|
20231219,151500,368536382,1548,1548,1548,1548,0
|
|
20231219,151400,368536382,1548,1548,1548,1548,1
|
|
20231219,151300,368534834,1549,1549,1549,1549,0
|
|
20231219,151200,368534834,1549,1549,1549,1549,0
|
|
20231219,151100,368534834,1549,1549,1549,1544,394
|
|
20231219,151000,367925732,1546,1546,1546,1546,1591
|
|
20231219,150900,365466046,1549,1549,1549,1549,200
|
|
20231219,150800,365156246,1549,1549,1549,1549,0
|
|
20231219,150700,365156246,1549,1549,1549,1544,523
|
|
20231219,150600,364347601,1549,1547,1549,1547,83
|
|
20231219,150500,364219168,1549,1549,1549,1549,0
|
|
20231219,150400,364219168,1549,1549,1549,1549,57
|
|
20231219,150300,364130875,1548,1548,1548,1548,12
|
|
20231219,150200,364112299,1550,1550,1550,1550,447
|
|
20231219,150100,363419449,1554,1552,1554,1550,13
|
|
20231219,150000,363399273,1552,1552,1552,1550,7221
|
|
20231219,145900,352195672,1552,1552,1552,1552,998
|
|
20231219,145800,350646776,1556,1555,1556,1555,500
|
|
20231219,145700,349868778,1556,1556,1556,1556,2
|
|
20231219,145600,349865666,1556,1555,1556,1555,2
|
|
20231219,145500,349862555,1552,1556,1556,1552,1311
|
|
20231219,145400,347827871,1557,1557,1557,1557,0
|
|
20231219,145300,347827871,1557,1557,1557,1557,3
|
|
20231219,145200,347823200,1557,1557,1557,1557,14
|
|
20231219,145100,347801402,1557,1557,1557,1557,0
|
|
20231219,145000,347801402,1557,1557,1557,1557,12
|
|
20231219,144900,347782718,1557,1557,1557,1557,0
|
|
20231219,144800,347782718,1557,1557,1557,1557,0
|
|
20231219,144700,347782718,1557,1557,1557,1557,0
|
|
20231219,144600,347782718,1557,1557,1557,1557,0
|
|
20231219,144500,347782718,1557,1554,1557,1554,272
|
|
20231219,144400,347360027,1554,1557,1557,1554,476
|
|
20231219,144300,346619741,1557,1557,1557,1557,0
|
|
20231219,144200,346619741,1557,1557,1557,1557,30
|
|
20231219,144100,346573031,1562,1562,1562,1562,1
|
|
20231219,144000,346571469,1556,1556,1556,1556,50
|
|
20231219,143900,346493669,1562,1562,1562,1562,0
|
|
20231219,143800,346493669,1562,1562,1562,1562,1
|
|
20231219,143700,346492107,1559,1559,1559,1559,0
|
|
20231219,143600,346492107,1559,1559,1559,1559,14
|
|
20231219,143500,346470281,1562,1561,1562,1561,590
|
|
20231219,143400,345548738,1562,1562,1562,1562,0
|
|
20231219,143300,345548738,1562,1562,1562,1562,0
|
|
20231219,143200,345548738,1562,1562,1562,1562,0
|
|
20231219,143100,345548738,1562,1562,1562,1562,0
|
|
20231219,143000,345548738,1562,1562,1562,1562,0
|
|
20231219,142900,345548738,1562,1562,1562,1562,0
|
|
20231219,142800,345548738,1562,1562,1562,1562,92
|
|
20231219,142700,345405034,1563,1563,1563,1563,0
|
|
20231219,142600,345405034,1563,1563,1563,1563,0
|
|
20231219,142500,345405034,1563,1563,1563,1563,0
|
|
20231219,142400,345405034,1563,1563,1563,1563,0
|
|
20231219,142300,345405034,1563,1563,1563,1563,0
|
|
20231219,142200,345405034,1563,1563,1563,1563,0
|
|
20231219,142100,345405034,1563,1555,1563,1555,3
|
|
20231219,142000,345400361,1565,1565,1565,1565,0
|
|
20231219,141900,345400361,1565,1565,1565,1565,0
|
|
20231219,141800,345400361,1565,1565,1565,1565,1
|
|
20231219,141700,345398796,1557,1567,1567,1557,3809
|
|
20231219,141600,339463945,1560,1568,1568,1560,64
|
|
20231219,141500,339364097,1561,1561,1561,1561,823
|
|
20231219,141400,338079394,1569,1565,1569,1565,20
|
|
20231219,141300,338048084,1561,1561,1561,1561,0
|
|
20231219,141200,338048084,1561,1562,1562,1561,2044
|
|
20231219,141100,334857398,1565,1565,1565,1565,0
|
|
20231219,141000,334857398,1565,1565,1565,1565,0
|
|
20231219,140900,334857398,1565,1565,1565,1565,1
|
|
20231219,140800,334855833,1561,1561,1561,1561,36
|
|
20231219,140700,334799637,1561,1561,1561,1561,100
|
|
20231219,140600,334643537,1560,1560,1560,1560,0
|
|
20231219,140500,334643537,1560,1563,1563,1560,6655
|
|
20231219,140400,324241779,1563,1564,1564,1563,6069
|
|
20231219,140300,314755270,1565,1565,1565,1565,0
|
|
20231219,140200,314755270,1565,1565,1565,1565,0
|
|
20231219,140100,314755270,1565,1565,1565,1565,6
|
|
20231219,140000,314745880,1570,1570,1570,1570,0
|
|
20231219,135900,314745880,1570,1570,1570,1570,0
|
|
20231219,135800,314745880,1570,1565,1570,1565,22
|
|
20231219,135700,314711440,1570,1570,1570,1570,1
|
|
20231219,135600,314709870,1565,1565,1565,1565,5
|
|
20231219,135500,314702045,1570,1570,1570,1570,0
|
|
20231219,135400,314702045,1570,1570,1570,1570,0
|
|
20231219,135300,314702045,1570,1570,1570,1570,0
|
|
20231219,135200,314702045,1570,1569,1570,1563,1815
|
|
20231219,135100,311862006,1569,1570,1570,1569,2685
|
|
20231219,135000,307649240,1570,1570,1570,1570,0
|
|
20231219,134900,307649240,1570,1570,1570,1570,0
|
|
20231219,134800,307649240,1570,1570,1570,1570,0
|
|
20231219,134700,307649240,1570,1570,1570,1570,0
|
|
20231219,134600,307649240,1570,1570,1570,1570,71
|
|
20231219,134500,307537770,1570,1571,1571,1570,1493
|
|
20231219,134400,305193606,1572,1572,1572,1572,0
|
|
20231219,134300,305193606,1572,1572,1572,1572,1297
|
|
20231219,134200,303154722,1572,1573,1573,1572,14
|
|
20231219,134100,303132704,1573,1573,1573,1573,500
|
|
20231219,134000,302346204,1573,1573,1573,1573,1
|
|
20231219,133900,302344631,1572,1572,1572,1572,3405
|
|
20231219,133800,296991971,1572,1572,1572,1572,0
|
|
20231219,133700,296991971,1572,1572,1572,1572,301
|
|
20231219,133600,296518799,1572,1572,1572,1572,0
|
|
20231219,133500,296518799,1572,1572,1572,1572,0
|
|
20231219,133400,296518799,1572,1572,1572,1572,0
|
|
20231219,133300,296518799,1572,1572,1572,1572,106
|
|
20231219,133200,296352167,1573,1573,1573,1573,1
|
|
20231219,133100,296350594,1572,1572,1572,1572,200
|
|
20231219,133000,296036194,1573,1573,1573,1573,150
|
|
20231219,132900,295800244,1570,1570,1570,1570,100
|
|
20231219,132800,295643244,1573,1573,1573,1573,0
|
|
20231219,132700,295643244,1573,1571,1573,1571,114
|
|
20231219,132600,295464112,1571,1571,1571,1571,20
|
|
20231219,132500,295432692,1571,1571,1571,1571,20
|
|
20231219,132400,295401272,1569,1569,1569,1569,0
|
|
20231219,132300,295401272,1569,1570,1570,1569,904
|
|
20231219,132200,293982796,1571,1571,1571,1571,0
|
|
20231219,132100,293982796,1571,1571,1571,1571,0
|
|
20231219,132000,293982796,1571,1571,1571,1571,0
|
|
20231219,131900,293982796,1571,1571,1571,1571,0
|
|
20231219,131800,293982796,1571,1571,1571,1571,0
|
|
20231219,131700,293982796,1571,1571,1571,1571,0
|
|
20231219,131600,293982796,1571,1571,1571,1571,0
|
|
20231219,131500,293982796,1571,1571,1571,1571,1
|
|
20231219,131400,293981225,1571,1571,1571,1571,0
|
|
20231219,131300,293981225,1571,1571,1571,1571,130
|
|
20231219,131200,293776995,1571,1571,1571,1571,100
|
|
20231219,131100,293619895,1571,1570,1571,1570,8
|
|
20231219,131000,293607334,1571,1570,1571,1570,85
|
|
20231219,130900,293473883,1570,1570,1570,1570,15
|
|
20231219,130800,293450333,1570,1569,1570,1569,293
|
|
20231219,130700,292990615,1569,1569,1569,1569,1007
|
|
20231219,130600,291410632,1569,1569,1569,1569,0
|
|
20231219,130500,291410632,1569,1568,1569,1567,201
|
|
20231219,130400,291095662,1569,1571,1571,1569,210
|
|
20231219,130300,290765754,1571,1571,1571,1571,0
|
|
20231219,130200,290765754,1571,1571,1571,1571,0
|
|
20231219,130100,290765754,1571,1571,1571,1571,0
|
|
20231219,130000,290765754,1571,1571,1571,1571,0
|
|
20231219,125900,290765754,1571,1575,1575,1571,4795
|
|
20231219,125800,283226341,1575,1575,1575,1575,15
|
|
20231219,125700,283202716,1580,1580,1580,1580,1
|
|
20231219,125600,283201136,1580,1576,1580,1576,6
|
|
20231219,125500,283191666,1575,1581,1581,1575,1305
|
|
20231219,125400,281136079,1582,1582,1582,1582,1865
|
|
20231219,125300,278185649,1584,1584,1584,1584,0
|
|
20231219,125200,278185649,1584,1584,1584,1584,0
|
|
20231219,125100,278185649,1584,1584,1584,1584,10
|
|
20231219,125000,278169809,1585,1585,1585,1585,864
|
|
20231219,124900,276800369,1586,1578,1586,1578,3700
|
|
20231219,124800,270937153,1574,1574,1578,1574,502
|
|
20231219,124700,270146173,1574,1578,1578,1574,444
|
|
20231219,124600,269446482,1579,1585,1585,1579,609
|
|
20231219,124500,268483861,1590,1589,1590,1586,2655
|
|
20231219,124400,264266382,1588,1584,1589,1584,5812
|
|
20231219,124300,255040702,1583,1578,1583,1578,7948
|
|
20231219,124200,242485249,1577,1575,1577,1574,2682
|
|
20231219,124100,238259037,1574,1572,1574,1572,348
|
|
20231219,124000,237711745,1571,1571,1572,1571,7535
|
|
20231219,123900,225874259,1571,1569,1571,1569,4851
|
|
20231219,123800,218254270,1564,1568,1569,1564,352
|
|
20231219,123700,217701988,1567,1564,1567,1564,118
|
|
20231219,123600,217517388,1566,1566,1566,1566,3
|
|
20231219,123500,217512690,1567,1567,1567,1567,0
|
|
20231219,123400,217512690,1567,1567,1567,1567,0
|
|
20231219,123300,217512690,1567,1567,1567,1567,0
|
|
20231219,123200,217512690,1567,1567,1567,1567,0
|
|
20231219,123100,217512690,1567,1567,1567,1564,1102
|
|
20231219,123000,215788859,1564,1564,1564,1564,0
|
|
20231219,122900,215788859,1564,1564,1564,1564,10
|
|
20231219,122800,215773219,1567,1566,1567,1566,158
|
|
20231219,122700,215525703,1566,1564,1567,1564,891
|
|
20231219,122600,214132036,1564,1566,1566,1564,1196
|
|
20231219,122500,212261490,1564,1566,1566,1564,5450
|
|
20231219,122400,203727296,1570,1570,1570,1570,0
|
|
20231219,122300,203727296,1570,1570,1570,1570,3044
|
|
20231219,122200,198948216,1571,1571,1571,1571,1
|
|
20231219,122100,198946645,1570,1566,1570,1566,3400
|
|
20231219,122000,193608873,1567,1569,1569,1567,4404
|
|
20231219,121900,186699339,1570,1570,1570,1570,0
|
|
20231219,121800,186699339,1570,1570,1570,1570,0
|
|
20231219,121700,186699339,1570,1570,1570,1570,52
|
|
20231219,121600,186617699,1570,1570,1570,1570,127
|
|
20231219,121500,186418309,1570,1570,1570,1570,0
|
|
20231219,121400,186418309,1570,1570,1570,1570,0
|
|
20231219,121300,186418309,1570,1570,1570,1570,200
|
|
20231219,121200,186104309,1570,1570,1570,1570,0
|
|
20231219,121100,186104309,1570,1570,1570,1570,510
|
|
20231219,121000,185303609,1570,1570,1570,1569,164
|
|
20231219,120900,185046179,1570,1569,1570,1569,138
|
|
20231219,120800,184829655,1567,1567,1567,1567,293
|
|
20231219,120700,184370524,1567,1567,1568,1566,2356
|
|
20231219,120600,180677668,1567,1568,1568,1567,28
|
|
20231219,120500,180633772,1568,1563,1568,1563,878
|
|
20231219,120400,179260237,1565,1563,1565,1563,100
|
|
20231219,120300,179103831,1563,1563,1563,1563,0
|
|
20231219,120200,179103831,1563,1563,1563,1563,0
|
|
20231219,120100,179103831,1563,1563,1563,1563,0
|
|
20231219,120000,179103831,1563,1563,1563,1563,153
|
|
20231219,115900,178864692,1563,1563,1565,1563,260
|
|
20231219,115800,178458089,1562,1561,1562,1561,200
|
|
20231219,115700,178145859,1561,1561,1561,1561,20
|
|
20231219,115600,178114639,1561,1560,1561,1560,2
|
|
20231219,115500,178111518,1560,1560,1560,1560,299
|
|
20231219,115400,177645078,1561,1561,1561,1561,0
|
|
20231219,115300,177645078,1561,1561,1561,1561,20
|
|
20231219,115200,177613858,1561,1561,1561,1561,1
|
|
20231219,115100,177612297,1561,1561,1561,1561,1
|
|
20231219,115000,177610736,1560,1560,1560,1560,299
|
|
20231219,114900,177144296,1561,1561,1561,1561,0
|
|
20231219,114800,177144296,1561,1561,1561,1561,1
|
|
20231219,114700,177142735,1560,1560,1560,1560,20
|
|
20231219,114600,177111535,1560,1560,1560,1560,40
|
|
20231219,114500,177049135,1560,1560,1560,1560,2
|
|
20231219,114400,177046015,1561,1561,1561,1561,10
|
|
20231219,114300,177030405,1561,1560,1561,1560,21
|
|
20231219,114200,176997644,1560,1561,1561,1560,218
|
|
20231219,114100,176657557,1561,1561,1561,1561,0
|
|
20231219,114000,176657557,1561,1561,1561,1561,95
|
|
20231219,113900,176509262,1561,1561,1561,1561,0
|
|
20231219,113800,176509262,1561,1561,1561,1561,0
|
|
20231219,113700,176509262,1561,1561,1561,1561,0
|
|
20231219,113600,176509262,1561,1561,1561,1561,0
|
|
20231219,113500,176509262,1561,1561,1561,1561,0
|
|
20231219,113400,176509262,1561,1560,1561,1560,2
|
|
20231219,113300,176506141,1560,1560,1560,1560,10
|
|
20231219,113200,176490541,1561,1561,1561,1561,0
|
|
20231219,113100,176490541,1561,1561,1561,1561,0
|
|
20231219,113000,176490541,1561,1561,1561,1561,0
|
|
20231219,112900,176490541,1561,1561,1561,1561,0
|
|
20231219,112800,176490541,1561,1561,1561,1561,0
|
|
20231219,112700,176490541,1561,1561,1561,1561,0
|
|
20231219,112600,176490541,1561,1559,1561,1558,11
|
|
20231219,112500,176473399,1561,1561,1561,1561,300
|
|
20231219,112400,176005099,1561,1561,1561,1561,1
|
|
20231219,112300,176003538,1561,1561,1561,1561,1
|
|
20231219,112200,176001977,1558,1558,1558,1558,0
|
|
20231219,112100,176001977,1558,1558,1558,1558,3
|
|
20231219,112000,175997303,1561,1561,1561,1561,0
|
|
20231219,111900,175997303,1561,1561,1561,1561,0
|
|
20231219,111800,175997303,1561,1559,1561,1558,3001
|
|
20231219,111700,171321731,1561,1561,1561,1561,1
|
|
20231219,111600,171320170,1561,1561,1561,1561,0
|
|
20231219,111500,171320170,1561,1561,1561,1561,0
|
|
20231219,111400,171320170,1561,1561,1561,1561,0
|
|
20231219,111300,171320170,1561,1559,1561,1559,3
|
|
20231219,111200,171315491,1561,1561,1561,1561,1
|
|
20231219,111100,171313930,1559,1558,1559,1558,385
|
|
20231219,111000,170713716,1558,1558,1558,1558,0
|
|
20231219,110900,170713716,1558,1557,1558,1557,5579
|
|
20231219,110800,162026498,1557,1557,1557,1557,0
|
|
20231219,110700,162026498,1557,1557,1557,1557,0
|
|
20231219,110600,162026498,1557,1557,1557,1557,0
|
|
20231219,110500,162026498,1557,1557,1557,1557,0
|
|
20231219,110400,162026498,1557,1555,1557,1554,33
|
|
20231219,110300,161975204,1557,1557,1557,1557,1
|
|
20231219,110200,161973647,1554,1554,1554,1554,0
|
|
20231219,110100,161973647,1554,1554,1554,1554,8
|
|
20231219,110000,161961215,1557,1557,1557,1557,0
|
|
20231219,105900,161961215,1557,1557,1557,1557,1
|
|
20231219,105800,161959658,1555,1555,1555,1555,309
|
|
20231219,105700,161479163,1555,1555,1555,1555,88
|
|
20231219,105600,161342323,1558,1555,1558,1555,158
|
|
20231219,105500,161096456,1555,1557,1557,1555,3208
|
|
20231219,105400,156103710,1557,1557,1558,1557,4468
|
|
20231219,105300,149147033,1557,1557,1557,1557,200
|
|
20231219,105200,148835633,1558,1557,1558,1557,152
|
|
20231219,105100,148598958,1557,1557,1557,1557,56
|
|
20231219,105000,148511766,1557,1557,1557,1557,0
|
|
20231219,104900,148511766,1557,1555,1557,1555,31
|
|
20231219,104800,148463559,1557,1557,1557,1557,1
|
|
20231219,104700,148462002,1555,1557,1557,1555,101
|
|
20231219,104600,148304945,1555,1555,1555,1555,2239
|
|
20231219,104500,144823300,1557,1557,1557,1557,2
|
|
20231219,104400,144820186,1555,1555,1555,1555,0
|
|
20231219,104300,144820186,1555,1561,1561,1555,900
|
|
20231219,104200,143419561,1561,1561,1561,1561,0
|
|
20231219,104100,143419561,1561,1560,1561,1560,900
|
|
20231219,104000,142015461,1555,1561,1561,1555,846
|
|
20231219,103900,140698656,1570,1570,1570,1570,1
|
|
20231219,103800,140697086,1571,1573,1573,1571,2
|
|
20231219,103700,140693942,1560,1580,1580,1560,203
|
|
20231219,103600,140377171,1580,1558,1580,1558,6204
|
|
20231219,103500,130622741,1558,1558,1558,1558,900
|
|
20231219,103400,129220541,1558,1557,1558,1557,2203
|
|
20231219,103300,125789469,1557,1557,1557,1557,1707
|
|
20231219,103200,123131670,1557,1557,1557,1557,0
|
|
20231219,103100,123131670,1557,1557,1557,1557,0
|
|
20231219,103000,123131670,1557,1557,1557,1557,0
|
|
20231219,102900,123131670,1557,1555,1557,1555,2000
|
|
20231219,102800,120018116,1555,1544,1556,1544,2459
|
|
20231219,102700,116192719,1542,1542,1542,1542,0
|
|
20231219,102600,116192719,1542,1542,1542,1542,667
|
|
20231219,102500,115164205,1540,1540,1540,1540,23
|
|
20231219,102400,115128785,1540,1540,1540,1540,1518
|
|
20231219,102300,112791065,1539,1539,1539,1539,0
|
|
20231219,102200,112791065,1539,1539,1539,1539,0
|
|
20231219,102100,112791065,1539,1539,1539,1539,0
|
|
20231219,102000,112791065,1539,1539,1539,1539,9
|
|
20231219,101900,112777214,1539,1539,1539,1539,58
|
|
20231219,101800,112687952,1539,1539,1539,1539,0
|
|
20231219,101700,112687952,1539,1539,1539,1539,2
|
|
20231219,101600,112684874,1539,1539,1539,1539,8
|
|
20231219,101500,112672562,1539,1539,1539,1539,1
|
|
20231219,101400,112671023,1537,1536,1537,1536,647
|
|
20231219,101300,111677086,1537,1537,1537,1537,0
|
|
20231219,101200,111677086,1537,1537,1537,1537,0
|
|
20231219,101100,111677086,1537,1537,1537,1537,0
|
|
20231219,101000,111677086,1537,1537,1537,1537,0
|
|
20231219,100900,111677086,1537,1537,1537,1537,100
|
|
20231219,100800,111523386,1537,1537,1537,1537,1
|
|
20231219,100700,111521849,1532,1532,1532,1532,0
|
|
20231219,100600,111521849,1532,1532,1532,1532,400
|
|
20231219,100500,110909049,1532,1532,1532,1532,0
|
|
20231219,100400,110909049,1532,1537,1537,1532,44
|
|
20231219,100300,110841636,1537,1537,1537,1537,103
|
|
20231219,100200,110683325,1537,1537,1537,1537,0
|
|
20231219,100100,110683325,1537,1537,1537,1537,0
|
|
20231219,100000,110683325,1537,1537,1537,1537,0
|
|
20231219,095900,110683325,1537,1537,1537,1531,2002
|
|
20231219,095800,107618247,1531,1532,1532,1531,789
|
|
20231219,095700,106410123,1531,1532,1532,1531,1080
|
|
20231219,095600,104755627,1535,1535,1535,1535,0
|
|
20231219,095500,104755627,1535,1535,1535,1535,457
|
|
20231219,095400,104054132,1537,1537,1537,1537,0
|
|
20231219,095300,104054132,1537,1537,1537,1537,3
|
|
20231219,095200,104049521,1537,1537,1537,1537,0
|
|
20231219,095100,104049521,1537,1537,1537,1537,0
|
|
20231219,095000,104049521,1537,1537,1537,1537,0
|
|
20231219,094900,104049521,1537,1537,1537,1537,0
|
|
20231219,094800,104049521,1537,1537,1537,1537,0
|
|
20231219,094700,104049521,1537,1537,1537,1537,221
|
|
20231219,094600,103709844,1537,1537,1537,1537,0
|
|
20231219,094500,103709844,1537,1537,1537,1537,0
|
|
20231219,094400,103709844,1537,1537,1537,1537,0
|
|
20231219,094300,103709844,1537,1537,1537,1537,0
|
|
20231219,094200,103709844,1537,1537,1537,1537,1
|
|
20231219,094100,103708307,1530,1533,1533,1530,6549
|
|
20231219,094000,93678144,1539,1539,1539,1539,0
|
|
20231219,093900,93678144,1539,1539,1539,1539,0
|
|
20231219,093800,93678144,1539,1531,1539,1531,701
|
|
20231219,093700,92599313,1540,1540,1540,1540,0
|
|
20231219,093600,92599313,1540,1540,1540,1540,0
|
|
20231219,093500,92599313,1540,1540,1540,1540,2
|
|
20231219,093400,92596233,1528,1531,1531,1528,6952
|
|
20231219,093300,81965767,1531,1531,1531,1531,95
|
|
20231219,093200,81820322,1531,1540,1540,1531,310
|
|
20231219,093100,81344701,1540,1539,1540,1539,20
|
|
20231219,093000,81313902,1539,1539,1539,1539,0
|
|
20231219,092900,81313902,1539,1539,1539,1539,1
|
|
20231219,092800,81312363,1531,1531,1531,1531,7
|
|
20231219,092700,81301646,1542,1542,1542,1542,0
|
|
20231219,092600,81301646,1542,1542,1542,1542,0
|
|
20231219,092500,81301646,1542,1540,1542,1540,6
|
|
20231219,092400,81292397,1540,1540,1540,1540,0
|
|
20231219,092300,81292397,1540,1540,1540,1540,1193
|
|
20231219,092200,79455177,1540,1540,1540,1540,60
|
|
20231219,092100,79362777,1540,1530,1540,1529,1301
|
|
20231219,092000,77372335,1530,1537,1539,1530,1001
|
|
20231219,091900,75831917,1538,1538,1538,1538,1
|
|
20231219,091800,75830379,1539,1533,1539,1529,719
|
|
20231219,091700,74729766,1540,1540,1540,1540,1
|
|
20231219,091600,74728226,1533,1541,1541,1533,301
|
|
20231219,091500,74266461,1536,1537,1537,1536,801
|
|
20231219,091400,73036003,1550,1550,1550,1550,0
|
|
20231219,091300,73036003,1550,1550,1550,1550,21
|
|
20231219,091200,73003453,1537,1537,1551,1537,119
|
|
20231219,091100,72820536,1539,1555,1555,1530,812
|
|
20231219,091000,71572158,1557,1543,1557,1540,2721
|
|
20231219,090900,67370926,1557,1557,1557,1557,0
|
|
20231219,090800,67370926,1557,1556,1557,1556,10
|
|
20231219,090700,67355357,1557,1556,1557,1541,5201
|
|
20231219,090600,59264415,1556,1556,1556,1540,4902
|
|
20231219,090500,51663257,1549,1555,1556,1549,4062
|
|
20231219,090400,45371020,1556,1566,1566,1556,3050
|
|
20231219,090300,40601154,1567,1567,1575,1567,5395
|
|
20231219,090200,32119350,1568,1564,1570,1563,3023
|
|
20231219,090100,27379142,1564,1545,1568,1545,9827
|
|
20231219,090000,12081189,1545,1553,1553,1545,7793
|