576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,183300,515317067,1588,1588,1588,1588,4210
|
|
20231221,183200,515317067,1588,1588,1588,1588,0
|
|
20231221,183100,515317067,1588,1588,1588,1588,0
|
|
20231221,183000,515317067,1588,1588,1588,1588,0
|
|
20231221,182900,515317067,1588,1588,1588,1588,0
|
|
20231221,182800,515317067,1588,1588,1588,1588,0
|
|
20231221,182700,515317067,1588,1588,1588,1588,0
|
|
20231221,182600,515317067,1588,1588,1588,1588,0
|
|
20231221,182500,515317067,1588,1588,1588,1588,0
|
|
20231221,182400,515317067,1588,1588,1588,1588,0
|
|
20231221,182300,515317067,1588,1588,1588,1588,0
|
|
20231221,182200,515317067,1588,1588,1588,1588,0
|
|
20231221,182100,515317067,1588,1588,1588,1588,0
|
|
20231221,182000,515317067,1588,1588,1588,1588,0
|
|
20231221,181900,515317067,1588,1588,1588,1588,0
|
|
20231221,181800,515317067,1588,1588,1588,1588,0
|
|
20231221,181700,515317067,1588,1588,1588,1588,0
|
|
20231221,181600,515317067,1588,1588,1588,1588,0
|
|
20231221,181500,515317067,1588,1588,1588,1588,0
|
|
20231221,181400,515317067,1588,1588,1588,1588,0
|
|
20231221,181300,515317067,1588,1588,1588,1588,0
|
|
20231221,181200,515317067,1588,1588,1588,1588,0
|
|
20231221,181100,515317067,1588,1588,1588,1588,0
|
|
20231221,181000,515317067,1588,1588,1588,1588,0
|
|
20231221,180900,515317067,1588,1588,1588,1588,0
|
|
20231221,180800,515317067,1588,1588,1588,1588,0
|
|
20231221,180700,515317067,1588,1588,1588,1588,0
|
|
20231221,180600,515317067,1588,1588,1588,1588,0
|
|
20231221,180500,515317067,1588,1588,1588,1588,0
|
|
20231221,180400,515317067,1588,1588,1588,1588,0
|
|
20231221,180300,515317067,1588,1588,1588,1588,4210
|
|
20231221,180200,515317067,1588,1588,1588,1588,0
|
|
20231221,180100,515317067,1588,1588,1588,1588,0
|
|
20231221,180000,515317067,1588,1588,1588,1588,0
|
|
20231221,175900,515317067,1588,1588,1588,1588,0
|
|
20231221,175800,515317067,1588,1588,1588,1588,0
|
|
20231221,175700,515317067,1588,1588,1588,1588,0
|
|
20231221,175600,515317067,1588,1588,1588,1588,0
|
|
20231221,175500,515317067,1588,1588,1588,1588,0
|
|
20231221,175400,515317067,1588,1588,1588,1588,0
|
|
20231221,175300,515317067,1588,1588,1588,1588,0
|
|
20231221,175200,515317067,1588,1588,1588,1588,0
|
|
20231221,175100,515317067,1588,1588,1588,1588,0
|
|
20231221,175000,515317067,1588,1588,1588,1588,0
|
|
20231221,174900,515317067,1588,1588,1588,1588,0
|
|
20231221,174800,515317067,1588,1588,1588,1588,0
|
|
20231221,174700,515317067,1588,1588,1588,1588,0
|
|
20231221,174600,515317067,1588,1588,1588,1588,0
|
|
20231221,174500,515317067,1588,1588,1588,1588,0
|
|
20231221,174400,515317067,1588,1588,1588,1588,0
|
|
20231221,174300,515317067,1588,1588,1588,1588,0
|
|
20231221,174200,515317067,1588,1588,1588,1588,0
|
|
20231221,174100,515317067,1588,1588,1588,1588,0
|
|
20231221,174000,515317067,1588,1588,1588,1588,0
|
|
20231221,173900,515317067,1588,1588,1588,1588,0
|
|
20231221,173800,515317067,1588,1588,1588,1588,0
|
|
20231221,173700,515317067,1588,1588,1588,1588,0
|
|
20231221,173600,515317067,1588,1588,1588,1588,0
|
|
20231221,173500,515317067,1588,1588,1588,1588,0
|
|
20231221,173400,515317067,1588,1588,1588,1588,0
|
|
20231221,173300,515317067,1588,1588,1588,1588,4210
|
|
20231221,173200,515317067,1588,1588,1588,1588,0
|
|
20231221,173100,515317067,1588,1588,1588,1588,0
|
|
20231221,173000,515317067,1588,1588,1588,1588,0
|
|
20231221,172900,515317067,1588,1588,1588,1588,0
|
|
20231221,172800,515317067,1588,1588,1588,1588,0
|
|
20231221,172700,515317067,1588,1588,1588,1588,0
|
|
20231221,172600,515317067,1588,1588,1588,1588,0
|
|
20231221,172500,515317067,1588,1588,1588,1588,0
|
|
20231221,172400,515317067,1588,1588,1588,1588,0
|
|
20231221,172300,515317067,1588,1588,1588,1588,0
|
|
20231221,172200,515317067,1588,1588,1588,1588,0
|
|
20231221,172100,515317067,1588,1588,1588,1588,0
|
|
20231221,172000,515317067,1588,1588,1588,1588,0
|
|
20231221,171900,515317067,1588,1588,1588,1588,0
|
|
20231221,171800,515317067,1588,1588,1588,1588,0
|
|
20231221,171700,515317067,1588,1588,1588,1588,0
|
|
20231221,171600,515317067,1588,1588,1588,1588,0
|
|
20231221,171500,515317067,1588,1588,1588,1588,0
|
|
20231221,171400,515317067,1588,1588,1588,1588,0
|
|
20231221,171300,515317067,1588,1588,1588,1588,0
|
|
20231221,171200,515317067,1588,1588,1588,1588,0
|
|
20231221,171100,515317067,1588,1588,1588,1588,0
|
|
20231221,171000,515317067,1588,1588,1588,1588,0
|
|
20231221,170900,515317067,1588,1588,1588,1588,0
|
|
20231221,170800,515317067,1588,1588,1588,1588,0
|
|
20231221,170700,515317067,1588,1588,1588,1588,0
|
|
20231221,170600,515317067,1588,1588,1588,1588,0
|
|
20231221,170500,515317067,1588,1588,1588,1588,0
|
|
20231221,170400,515317067,1588,1588,1588,1588,0
|
|
20231221,170300,515317067,1588,1588,1588,1588,4210
|
|
20231221,170200,515317067,1588,1588,1588,1588,0
|
|
20231221,170100,515317067,1588,1588,1588,1588,0
|
|
20231221,170000,515317067,1588,1588,1588,1588,0
|
|
20231221,165900,515317067,1588,1588,1588,1588,0
|
|
20231221,165800,515317067,1588,1588,1588,1588,0
|
|
20231221,165700,515317067,1588,1588,1588,1588,0
|
|
20231221,165600,515317067,1588,1588,1588,1588,0
|
|
20231221,165500,515317067,1588,1588,1588,1588,0
|
|
20231221,165400,515317067,1588,1588,1588,1588,0
|
|
20231221,165300,515317067,1588,1588,1588,1588,0
|
|
20231221,165200,515317067,1588,1588,1588,1588,0
|
|
20231221,165100,515317067,1588,1588,1588,1588,0
|
|
20231221,165000,515317067,1588,1588,1588,1588,0
|
|
20231221,164900,515317067,1588,1588,1588,1588,0
|
|
20231221,164800,515317067,1588,1588,1588,1588,0
|
|
20231221,164700,515317067,1588,1588,1588,1588,0
|
|
20231221,164600,515317067,1588,1588,1588,1588,0
|
|
20231221,164500,515317067,1588,1588,1588,1588,0
|
|
20231221,164400,515317067,1588,1588,1588,1588,0
|
|
20231221,164300,515317067,1588,1588,1588,1588,0
|
|
20231221,164200,515317067,1588,1588,1588,1588,0
|
|
20231221,164100,515317067,1588,1588,1588,1588,0
|
|
20231221,164000,515317067,1588,1588,1588,1588,0
|
|
20231221,163900,515317067,1588,1588,1588,1588,0
|
|
20231221,163800,515317067,1588,1588,1588,1588,0
|
|
20231221,163700,515317067,1588,1588,1588,1588,0
|
|
20231221,163600,515317067,1588,1588,1588,1588,0
|
|
20231221,163500,515317067,1588,1588,1588,1588,0
|
|
20231221,163400,515317067,1588,1588,1588,1588,0
|
|
20231221,163300,515317067,1588,1588,1588,1588,4210
|
|
20231221,163200,515317067,1588,1588,1588,1588,0
|
|
20231221,163100,515317067,1588,1588,1588,1588,0
|
|
20231221,163000,515317067,1588,1588,1588,1588,0
|
|
20231221,162900,515317067,1588,1588,1588,1588,0
|
|
20231221,162800,515317067,1588,1588,1588,1588,0
|
|
20231221,162700,515317067,1588,1588,1588,1588,0
|
|
20231221,162600,515317067,1588,1588,1588,1588,0
|
|
20231221,162500,515317067,1588,1588,1588,1588,0
|
|
20231221,162400,515317067,1588,1588,1588,1588,0
|
|
20231221,162300,515317067,1588,1588,1588,1588,0
|
|
20231221,162200,515317067,1588,1588,1588,1588,0
|
|
20231221,162100,515317067,1588,1588,1588,1588,0
|
|
20231221,162000,515317067,1588,1588,1588,1588,0
|
|
20231221,161900,515317067,1588,1588,1588,1588,0
|
|
20231221,161800,515317067,1588,1588,1588,1588,0
|
|
20231221,161700,515317067,1588,1588,1588,1588,0
|
|
20231221,161600,515317067,1588,1588,1588,1588,0
|
|
20231221,161500,515317067,1588,1588,1588,1588,0
|
|
20231221,161400,515317067,1588,1588,1588,1588,0
|
|
20231221,161300,515317067,1588,1588,1588,1588,0
|
|
20231221,161200,515317067,1588,1588,1588,1588,0
|
|
20231221,161100,515317067,1588,1588,1588,1588,0
|
|
20231221,161000,515317067,1588,1588,1588,1588,0
|
|
20231221,160900,515317067,1588,1588,1588,1588,0
|
|
20231221,160800,515317067,1588,1588,1588,1588,0
|
|
20231221,160700,515317067,1588,1588,1588,1588,0
|
|
20231221,160600,515317067,1588,1588,1588,1588,0
|
|
20231221,160500,515317067,1588,1588,1588,1588,0
|
|
20231221,160400,515317067,1588,1588,1588,1588,0
|
|
20231221,160300,515317067,1588,1588,1588,1588,4210
|
|
20231221,160200,515317067,1588,1588,1588,1588,0
|
|
20231221,160100,515317067,1588,1588,1588,1588,0
|
|
20231221,160000,515317067,1588,1588,1588,1588,0
|
|
20231221,155900,515317067,1588,1588,1588,1588,0
|
|
20231221,155800,515317067,1588,1588,1588,1588,0
|
|
20231221,155700,515317067,1588,1588,1588,1588,0
|
|
20231221,155600,515317067,1588,1588,1588,1588,0
|
|
20231221,155500,515317067,1588,1588,1588,1588,0
|
|
20231221,155400,515317067,1588,1588,1588,1588,0
|
|
20231221,155300,515317067,1588,1588,1588,1588,0
|
|
20231221,155200,515317067,1588,1588,1588,1588,0
|
|
20231221,155100,515317067,1588,1588,1588,1588,0
|
|
20231221,155000,515317067,1588,1588,1588,1588,0
|
|
20231221,154900,515317067,1588,1588,1588,1588,0
|
|
20231221,154800,515317067,1588,1588,1588,1588,0
|
|
20231221,154700,515317067,1588,1588,1588,1588,0
|
|
20231221,154600,515317067,1588,1588,1588,1588,0
|
|
20231221,154500,515317067,1588,1588,1588,1588,0
|
|
20231221,154400,515317067,1588,1588,1588,1588,0
|
|
20231221,154300,515317067,1588,1588,1588,1588,0
|
|
20231221,154200,515317067,1588,1588,1588,1588,0
|
|
20231221,154100,515317067,1588,1588,1588,1588,0
|
|
20231221,154000,515317067,1588,1588,1588,1588,0
|
|
20231221,153900,515317067,1588,1588,1588,1588,0
|
|
20231221,153800,515317067,1588,1588,1588,1588,0
|
|
20231221,153700,515317067,1588,1588,1588,1588,0
|
|
20231221,153600,515317067,1588,1588,1588,1588,0
|
|
20231221,153500,515317067,1588,1588,1588,1588,0
|
|
20231221,153400,515317067,1588,1588,1588,1588,0
|
|
20231221,153300,515317067,1588,1588,1588,1588,4210
|
|
20231221,153200,515317067,1588,1588,1588,1588,0
|
|
20231221,153100,515317067,1588,1588,1588,1588,0
|
|
20231221,153000,515317067,1588,1588,1588,1588,4210
|
|
20231221,152900,508631587,1586,1586,1586,1586,0
|
|
20231221,152800,508631587,1586,1586,1586,1586,0
|
|
20231221,152700,508631587,1586,1586,1586,1586,0
|
|
20231221,152600,508631587,1586,1586,1586,1586,0
|
|
20231221,152500,508631587,1586,1586,1586,1586,0
|
|
20231221,152400,508631587,1586,1586,1586,1586,0
|
|
20231221,152300,508631587,1586,1586,1586,1586,0
|
|
20231221,152200,508631587,1586,1586,1586,1586,0
|
|
20231221,152100,508631587,1586,1586,1586,1586,0
|
|
20231221,152000,508631587,1586,1586,1586,1586,0
|
|
20231221,151900,508631587,1586,1586,1586,1586,0
|
|
20231221,151800,508631587,1586,1584,1586,1570,10
|
|
20231221,151700,508615841,1570,1576,1585,1570,3009
|
|
20231221,151600,503888098,1576,1576,1576,1576,1370
|
|
20231221,151500,501728978,1587,1586,1587,1586,14
|
|
20231221,151400,501706771,1587,1584,1587,1574,3035
|
|
20231221,151300,496898027,1584,1584,1584,1584,63
|
|
20231221,151200,496798235,1585,1585,1585,1585,1
|
|
20231221,151100,496796650,1585,1584,1585,1584,3
|
|
20231221,151000,496791897,1585,1575,1585,1571,1898
|
|
20231221,150900,493807663,1585,1585,1585,1585,0
|
|
20231221,150800,493807663,1585,1585,1585,1585,0
|
|
20231221,150700,493807663,1585,1583,1585,1574,201
|
|
20231221,150600,493490378,1583,1582,1583,1582,2
|
|
20231221,150500,493487213,1583,1580,1583,1571,596
|
|
20231221,150400,492547760,1583,1583,1583,1583,0
|
|
20231221,150300,492547760,1583,1583,1583,1583,0
|
|
20231221,150200,492547760,1583,1583,1583,1583,0
|
|
20231221,150100,492547760,1583,1583,1583,1583,1
|
|
20231221,150000,492546177,1580,1580,1580,1580,0
|
|
20231221,145900,492546177,1580,1580,1580,1580,9
|
|
20231221,145800,492531957,1585,1580,1585,1580,3
|
|
20231221,145700,492527212,1586,1586,1586,1586,0
|
|
20231221,145600,492527212,1586,1586,1586,1586,1
|
|
20231221,145500,492525626,1583,1586,1586,1583,12
|
|
20231221,145400,492506618,1587,1583,1587,1583,4
|
|
20231221,145300,492500277,1583,1583,1583,1583,55
|
|
20231221,145200,492413212,1583,1583,1583,1583,87
|
|
20231221,145100,492275491,1587,1586,1587,1586,2
|
|
20231221,145000,492272318,1587,1587,1587,1587,0
|
|
20231221,144900,492272318,1587,1583,1587,1583,563
|
|
20231221,144800,491381062,1583,1583,1583,1583,0
|
|
20231221,144700,491381062,1583,1583,1583,1583,0
|
|
20231221,144600,491381062,1583,1583,1583,1583,0
|
|
20231221,144500,491381062,1583,1583,1583,1583,0
|
|
20231221,144400,491381062,1583,1582,1583,1582,11
|
|
20231221,144300,491363659,1583,1571,1583,1570,3901
|
|
20231221,144200,485238611,1577,1577,1577,1577,0
|
|
20231221,144100,485238611,1577,1577,1577,1568,3641
|
|
20231221,144000,479497830,1589,1588,1589,1577,3049
|
|
20231221,143900,474666552,1588,1589,1589,1587,7642
|
|
20231221,143800,462536584,1589,1589,1589,1589,700
|
|
20231221,143700,461424284,1593,1593,1593,1593,0
|
|
20231221,143600,461424284,1593,1593,1593,1593,0
|
|
20231221,143500,461424284,1593,1593,1593,1593,0
|
|
20231221,143400,461424284,1593,1593,1593,1593,0
|
|
20231221,143300,461424284,1593,1593,1593,1593,313
|
|
20231221,143200,460925675,1594,1590,1594,1589,515
|
|
20231221,143100,460107245,1594,1594,1594,1594,0
|
|
20231221,143000,460107245,1594,1594,1594,1594,0
|
|
20231221,142900,460107245,1594,1594,1594,1594,0
|
|
20231221,142800,460107245,1594,1594,1594,1594,1
|
|
20231221,142700,460105651,1589,1589,1594,1589,1236
|
|
20231221,142600,458141487,1594,1589,1594,1589,15
|
|
20231221,142500,458117582,1594,1589,1594,1589,101
|
|
20231221,142400,457957088,1589,1590,1590,1589,2174
|
|
20231221,142300,454502339,1594,1594,1594,1594,162
|
|
20231221,142200,454244111,1594,1594,1594,1594,50
|
|
20231221,142100,454164411,1594,1594,1594,1594,965
|
|
20231221,142000,452626201,1594,1594,1594,1594,0
|
|
20231221,141900,452626201,1594,1590,1594,1590,22
|
|
20231221,141800,452591166,1593,1593,1593,1593,15
|
|
20231221,141700,452567271,1593,1593,1593,1593,454
|
|
20231221,141600,451844049,1593,1591,1593,1591,629
|
|
20231221,141500,450843308,1593,1593,1593,1593,0
|
|
20231221,141400,450843308,1593,1593,1593,1593,0
|
|
20231221,141300,450843308,1593,1593,1593,1593,1
|
|
20231221,141200,450841715,1593,1593,1593,1593,1
|
|
20231221,141100,450840122,1591,1591,1591,1591,0
|
|
20231221,141000,450840122,1591,1591,1591,1591,187
|
|
20231221,140900,450542605,1591,1593,1593,1591,14
|
|
20231221,140800,450520323,1593,1593,1593,1593,37
|
|
20231221,140700,450461382,1594,1594,1594,1594,1
|
|
20231221,140600,450459788,1591,1591,1591,1591,659
|
|
20231221,140500,449411319,1594,1594,1594,1594,0
|
|
20231221,140400,449411319,1594,1594,1594,1594,0
|
|
20231221,140300,449411319,1594,1591,1594,1591,311
|
|
20231221,140200,448916515,1594,1591,1594,1591,7
|
|
20231221,140100,448905375,1594,1593,1594,1593,116
|
|
20231221,140000,448720534,1593,1593,1593,1593,0
|
|
20231221,135900,448720534,1593,1593,1593,1593,1
|
|
20231221,135800,448718941,1590,1591,1593,1590,860
|
|
20231221,135700,447351256,1593,1593,1593,1593,398
|
|
20231221,135600,446717242,1593,1593,1593,1593,1
|
|
20231221,135500,446715649,1594,1594,1594,1594,0
|
|
20231221,135400,446715649,1594,1594,1594,1594,0
|
|
20231221,135300,446715649,1594,1591,1594,1591,67
|
|
20231221,135200,446609037,1593,1594,1594,1593,403
|
|
20231221,135100,445967057,1593,1594,1594,1593,819
|
|
20231221,135000,444662335,1594,1593,1594,1593,7
|
|
20231221,134900,444651178,1594,1593,1594,1593,764
|
|
20231221,134800,443434125,1593,1593,1593,1593,14
|
|
20231221,134700,443411823,1590,1590,1590,1590,3
|
|
20231221,134600,443407053,1593,1593,1593,1590,112
|
|
20231221,134500,443228670,1593,1593,1593,1593,0
|
|
20231221,134400,443228670,1593,1590,1593,1590,4378
|
|
20231221,134300,436267647,1587,1587,1587,1587,613
|
|
20231221,134200,435294816,1587,1587,1587,1587,10
|
|
20231221,134100,435278946,1587,1587,1587,1587,50
|
|
20231221,134000,435199596,1587,1588,1588,1587,3065
|
|
20231221,133900,430335340,1590,1592,1593,1590,955
|
|
20231221,133800,428814414,1593,1593,1593,1593,0
|
|
20231221,133700,428814414,1593,1593,1593,1593,0
|
|
20231221,133600,428814414,1593,1593,1593,1593,1
|
|
20231221,133500,428812821,1594,1594,1594,1594,0
|
|
20231221,133400,428812821,1594,1594,1594,1594,196
|
|
20231221,133300,428500397,1587,1588,1588,1587,1371
|
|
20231221,133200,426324619,1595,1594,1595,1594,401
|
|
20231221,133100,425685324,1594,1594,1594,1587,53
|
|
20231221,133000,425600982,1594,1593,1594,1593,5833
|
|
20231221,132900,416303182,1594,1594,1594,1594,1
|
|
20231221,132800,416301588,1585,1585,1585,1585,1
|
|
20231221,132700,416300003,1595,1594,1595,1594,314
|
|
20231221,132600,415799213,1596,1596,1596,1596,0
|
|
20231221,132500,415799213,1596,1596,1596,1596,0
|
|
20231221,132400,415799213,1596,1587,1596,1582,41
|
|
20231221,132300,415734190,1596,1596,1596,1596,0
|
|
20231221,132200,415734190,1596,1596,1596,1596,0
|
|
20231221,132100,415734190,1596,1586,1596,1586,32
|
|
20231221,132000,415683428,1597,1586,1597,1586,103
|
|
20231221,131900,415520039,1586,1597,1597,1586,248
|
|
20231221,131800,415126512,1586,1592,1597,1586,2088
|
|
20231221,131700,411802343,1597,1596,1598,1596,1314
|
|
20231221,131600,409703524,1595,1586,1595,1586,42479
|
|
20231221,131500,341999645,1587,1587,1587,1587,0
|
|
20231221,131400,341999645,1587,1587,1587,1587,0
|
|
20231221,131300,341999645,1587,1586,1587,1586,1772
|
|
20231221,131200,339189252,1586,1586,1586,1586,0
|
|
20231221,131100,339189252,1586,1586,1586,1586,4
|
|
20231221,131000,339182908,1586,1585,1586,1585,14380
|
|
20231221,130900,316390453,1585,1583,1585,1580,1274
|
|
20231221,130800,314372445,1584,1580,1584,1580,824
|
|
20231221,130700,313068386,1580,1580,1580,1580,6
|
|
20231221,130600,313058906,1582,1580,1582,1580,132
|
|
20231221,130500,312850344,1582,1582,1582,1582,0
|
|
20231221,130400,312850344,1582,1582,1582,1582,8
|
|
20231221,130300,312837688,1582,1582,1582,1582,0
|
|
20231221,130200,312837688,1582,1582,1582,1582,0
|
|
20231221,130100,312837688,1582,1582,1582,1582,0
|
|
20231221,130000,312837688,1582,1582,1582,1582,0
|
|
20231221,125900,312837688,1582,1584,1584,1582,537
|
|
20231221,125800,311987774,1585,1585,1585,1585,0
|
|
20231221,125700,311987774,1585,1585,1585,1585,0
|
|
20231221,125600,311987774,1585,1585,1585,1584,350
|
|
20231221,125500,311433370,1587,1587,1587,1587,1
|
|
20231221,125400,311431783,1586,1586,1586,1586,131
|
|
20231221,125300,311224017,1586,1586,1586,1586,1
|
|
20231221,125200,311222431,1587,1587,1587,1587,0
|
|
20231221,125100,311222431,1587,1587,1587,1587,0
|
|
20231221,125000,311222431,1587,1586,1587,1586,2
|
|
20231221,124900,311219258,1587,1587,1587,1587,1
|
|
20231221,124800,311217671,1586,1586,1586,1586,1814
|
|
20231221,124700,308340667,1585,1584,1585,1584,1072
|
|
20231221,124600,306641847,1584,1582,1584,1582,42
|
|
20231221,124500,306575399,1582,1582,1582,1582,1
|
|
20231221,124400,306573817,1582,1582,1582,1582,0
|
|
20231221,124300,306573817,1582,1582,1582,1582,0
|
|
20231221,124200,306573817,1582,1581,1582,1581,1400
|
|
20231221,124100,304359653,1580,1580,1580,1580,0
|
|
20231221,124000,304359653,1580,1580,1580,1580,4
|
|
20231221,123900,304353333,1581,1581,1581,1581,0
|
|
20231221,123800,304353333,1581,1581,1581,1581,0
|
|
20231221,123700,304353333,1581,1581,1581,1581,0
|
|
20231221,123600,304353333,1581,1581,1581,1581,0
|
|
20231221,123500,304353333,1581,1580,1581,1580,4
|
|
20231221,123400,304347010,1571,1580,1580,1571,405
|
|
20231221,123300,303707128,1580,1580,1580,1580,0
|
|
20231221,123200,303707128,1580,1580,1580,1580,927
|
|
20231221,123100,302242468,1580,1580,1580,1580,301
|
|
20231221,123000,301766888,1580,1570,1580,1570,522
|
|
20231221,122900,300947328,1569,1569,1569,1569,0
|
|
20231221,122800,300947328,1569,1569,1569,1569,200
|
|
20231221,122700,300633528,1568,1575,1575,1568,299
|
|
20231221,122600,300164034,1580,1579,1580,1579,4513
|
|
20231221,122500,293034254,1579,1579,1579,1579,1
|
|
20231221,122400,293032675,1574,1574,1574,1574,0
|
|
20231221,122300,293032675,1574,1574,1574,1574,0
|
|
20231221,122200,293032675,1574,1575,1575,1574,200
|
|
20231221,122100,292717749,1579,1579,1579,1579,100
|
|
20231221,122000,292559849,1580,1580,1580,1580,0
|
|
20231221,121900,292559849,1580,1580,1580,1580,363
|
|
20231221,121800,291986309,1580,1580,1580,1580,0
|
|
20231221,121700,291986309,1580,1580,1580,1580,0
|
|
20231221,121600,291986309,1580,1580,1580,1580,5
|
|
20231221,121500,291978409,1580,1580,1580,1580,2
|
|
20231221,121400,291975249,1574,1574,1574,1574,229
|
|
20231221,121300,291614803,1574,1574,1574,1574,500
|
|
20231221,121200,290827803,1576,1576,1576,1576,0
|
|
20231221,121100,290827803,1576,1576,1576,1576,0
|
|
20231221,121000,290827803,1576,1576,1576,1576,0
|
|
20231221,120900,290827803,1576,1576,1576,1576,403
|
|
20231221,120800,290192675,1577,1577,1577,1577,0
|
|
20231221,120700,290192675,1577,1577,1577,1577,1
|
|
20231221,120600,290191098,1565,1575,1575,1565,300
|
|
20231221,120500,289721121,1578,1578,1578,1578,0
|
|
20231221,120400,289721121,1578,1578,1578,1578,0
|
|
20231221,120300,289721121,1578,1578,1578,1578,0
|
|
20231221,120200,289721121,1578,1578,1578,1578,13
|
|
20231221,120100,289700607,1580,1583,1583,1580,6090
|
|
20231221,120000,280071059,1583,1583,1583,1583,9
|
|
20231221,115900,280056812,1584,1583,1584,1583,1550
|
|
20231221,115800,277602162,1586,1583,1586,1583,201
|
|
20231221,115700,277283976,1587,1587,1587,1587,0
|
|
20231221,115600,277283976,1587,1587,1587,1587,0
|
|
20231221,115500,277283976,1587,1587,1587,1587,0
|
|
20231221,115400,277283976,1587,1587,1587,1587,0
|
|
20231221,115300,277283976,1587,1587,1587,1587,0
|
|
20231221,115200,277283976,1587,1587,1587,1587,0
|
|
20231221,115100,277283976,1587,1584,1587,1583,717
|
|
20231221,115000,276146964,1583,1583,1583,1583,11
|
|
20231221,114900,276129551,1583,1583,1583,1583,0
|
|
20231221,114800,276129551,1583,1583,1583,1583,260
|
|
20231221,114700,275717971,1583,1583,1583,1583,192
|
|
20231221,114600,275414035,1583,1583,1583,1583,28
|
|
20231221,114500,275369711,1585,1585,1586,1585,368
|
|
20231221,114400,274786291,1585,1585,1585,1585,0
|
|
20231221,114300,274786291,1585,1585,1585,1585,4340
|
|
20231221,114200,267907391,1586,1586,1586,1586,1060
|
|
20231221,114100,266226231,1587,1587,1587,1587,0
|
|
20231221,114000,266226231,1587,1585,1587,1585,10
|
|
20231221,113900,266210379,1582,1582,1582,1582,0
|
|
20231221,113800,266210379,1582,1582,1582,1582,5
|
|
20231221,113700,266202469,1581,1585,1585,1581,37
|
|
20231221,113600,266143968,1580,1580,1580,1580,0
|
|
20231221,113500,266143968,1580,1581,1586,1580,2207
|
|
20231221,113400,262656829,1581,1585,1585,1581,2391
|
|
20231221,113300,258872558,1584,1590,1590,1584,11712
|
|
20231221,113200,240276047,1590,1592,1592,1590,3359
|
|
20231221,113100,234932588,1592,1592,1592,1592,2632
|
|
20231221,113000,230742444,1595,1592,1595,1592,1035
|
|
20231221,112900,229093110,1591,1591,1591,1591,206
|
|
20231221,112800,228765364,1591,1591,1591,1591,202
|
|
20231221,112700,228443982,1590,1591,1591,1590,234
|
|
20231221,112600,228071865,1592,1591,1592,1591,501
|
|
20231221,112500,227274473,1590,1588,1590,1587,3927
|
|
20231221,112400,221031548,1588,1584,1588,1584,18960
|
|
20231221,112300,190936136,1584,1583,1585,1583,3250
|
|
20231221,112200,185787757,1582,1581,1582,1581,55
|
|
20231221,112100,185700800,1581,1581,1581,1581,0
|
|
20231221,112000,185700800,1581,1581,1581,1581,0
|
|
20231221,111900,185700800,1581,1580,1581,1580,50
|
|
20231221,111800,185621752,1566,1566,1566,1566,0
|
|
20231221,111700,185621752,1566,1566,1566,1566,0
|
|
20231221,111600,185621752,1566,1566,1566,1566,100
|
|
20231221,111500,185465152,1581,1580,1581,1580,316
|
|
20231221,111400,184965672,1580,1580,1580,1580,0
|
|
20231221,111300,184965672,1580,1580,1580,1580,0
|
|
20231221,111200,184965672,1580,1579,1580,1579,1186
|
|
20231221,111100,183092976,1578,1578,1578,1578,109
|
|
20231221,111000,182920974,1577,1570,1577,1570,1797
|
|
20231221,110900,180094047,1571,1571,1571,1571,0
|
|
20231221,110800,180094047,1571,1571,1571,1571,0
|
|
20231221,110700,180094047,1571,1571,1571,1571,0
|
|
20231221,110600,180094047,1571,1571,1571,1571,0
|
|
20231221,110500,180094047,1571,1571,1571,1571,0
|
|
20231221,110400,180094047,1571,1563,1571,1563,220
|
|
20231221,110300,179750179,1564,1564,1564,1564,0
|
|
20231221,110200,179750179,1564,1564,1564,1564,0
|
|
20231221,110100,179750179,1564,1565,1565,1564,5225
|
|
20231221,110000,171578075,1565,1570,1570,1565,767
|
|
20231221,105900,170376110,1571,1571,1571,1571,129
|
|
20231221,105800,170173451,1574,1574,1574,1574,2
|
|
20231221,105700,170170303,1575,1575,1575,1575,251
|
|
20231221,105600,169774978,1576,1576,1576,1576,0
|
|
20231221,105500,169774978,1576,1576,1576,1576,0
|
|
20231221,105400,169774978,1576,1576,1576,1576,0
|
|
20231221,105300,169774978,1576,1576,1576,1576,0
|
|
20231221,105200,169774978,1576,1576,1576,1576,380
|
|
20231221,105100,169176098,1576,1572,1576,1570,31
|
|
20231221,105000,169127396,1576,1576,1576,1576,0
|
|
20231221,104900,169127396,1576,1577,1577,1576,480
|
|
20231221,104800,168370571,1578,1578,1578,1578,0
|
|
20231221,104700,168370571,1578,1578,1578,1578,276
|
|
20231221,104600,167935043,1579,1579,1579,1579,0
|
|
20231221,104500,167935043,1579,1578,1579,1577,445
|
|
20231221,104400,167232482,1579,1579,1579,1579,448
|
|
20231221,104300,166525090,1579,1576,1579,1576,1245
|
|
20231221,104200,164562229,1575,1575,1575,1575,20
|
|
20231221,104100,164530729,1576,1576,1576,1576,0
|
|
20231221,104000,164530729,1576,1576,1576,1576,0
|
|
20231221,103900,164530729,1576,1575,1576,1575,311
|
|
20231221,103800,164040903,1575,1575,1575,1575,483
|
|
20231221,103700,163280178,1575,1575,1575,1575,3
|
|
20231221,103600,163275453,1575,1575,1575,1575,0
|
|
20231221,103500,163275453,1575,1575,1575,1575,0
|
|
20231221,103400,163275453,1575,1575,1575,1575,0
|
|
20231221,103300,163275453,1575,1575,1575,1575,3
|
|
20231221,103200,163270728,1577,1577,1577,1577,1
|
|
20231221,103100,163269151,1568,1568,1568,1568,477
|
|
20231221,103000,162521215,1568,1575,1575,1568,1253
|
|
20231221,102900,160552920,1578,1578,1578,1578,4895
|
|
20231221,102800,152828610,1579,1580,1580,1579,1220
|
|
20231221,102700,150901174,1580,1582,1582,1580,1144
|
|
20231221,102600,149091386,1582,1582,1582,1582,66
|
|
20231221,102500,148986974,1580,1580,1580,1580,14
|
|
20231221,102400,148964854,1580,1582,1582,1580,1473
|
|
20231221,102300,146634668,1584,1584,1584,1582,666
|
|
20231221,102200,145579880,1584,1584,1584,1584,50
|
|
20231221,102100,145500680,1585,1585,1585,1585,0
|
|
20231221,102000,145500680,1585,1585,1585,1585,0
|
|
20231221,101900,145500680,1585,1581,1586,1581,8010
|
|
20231221,101800,132815832,1581,1581,1581,1578,1251
|
|
20231221,101700,130840421,1581,1581,1581,1581,255
|
|
20231221,101600,130437266,1581,1579,1581,1579,815
|
|
20231221,101500,129149294,1579,1581,1581,1579,1606
|
|
20231221,101400,126612285,1580,1581,1581,1580,49
|
|
20231221,101300,126534846,1581,1580,1581,1580,389
|
|
20231221,101200,125920006,1580,1577,1580,1577,4110
|
|
20231221,101100,119432170,1576,1576,1576,1576,1636
|
|
20231221,101000,116853834,1576,1575,1576,1575,1920
|
|
20231221,100900,113829050,1574,1573,1574,1573,327
|
|
20231221,100800,113314468,1573,1573,1573,1573,9633
|
|
20231221,100700,98161759,1573,1573,1573,1573,1441
|
|
20231221,100600,95895066,1573,1573,1573,1573,97
|
|
20231221,100500,95742485,1572,1572,1572,1572,4319
|
|
20231221,100400,88953017,1572,1572,1572,1572,0
|
|
20231221,100300,88953017,1572,1572,1572,1572,10
|
|
20231221,100200,88937297,1572,1571,1572,1571,32
|
|
20231221,100100,88887014,1571,1571,1571,1571,104
|
|
20231221,100000,88723630,1571,1568,1571,1568,4866
|
|
20231221,095900,81091238,1568,1562,1568,1562,18271
|
|
20231221,095800,52490999,1563,1563,1563,1563,0
|
|
20231221,095700,52490999,1563,1563,1564,1563,1221
|
|
20231221,095600,50582574,1557,1557,1557,1557,0
|
|
20231221,095500,50582574,1557,1557,1557,1557,2
|
|
20231221,095400,50579460,1565,1565,1565,1565,0
|
|
20231221,095300,50579460,1565,1565,1565,1565,1
|
|
20231221,095200,50577895,1557,1557,1557,1557,137
|
|
20231221,095100,50364586,1556,1562,1562,1556,6155
|
|
20231221,095000,40770889,1566,1566,1566,1566,200
|
|
20231221,094900,40457689,1566,1566,1566,1566,0
|
|
20231221,094800,40457689,1566,1566,1566,1566,0
|
|
20231221,094700,40457689,1566,1566,1566,1566,3982
|
|
20231221,094600,34221877,1568,1567,1568,1567,1208
|
|
20231221,094500,32328224,1567,1567,1567,1567,1
|
|
20231221,094400,32326657,1566,1566,1566,1566,3579
|
|
20231221,094300,26721943,1566,1564,1566,1564,2868
|
|
20231221,094200,22230669,1566,1566,1566,1566,0
|
|
20231221,094100,22230669,1566,1561,1566,1561,600
|
|
20231221,094000,21293700,1566,1566,1566,1566,2
|
|
20231221,093900,21290568,1566,1566,1566,1566,1
|
|
20231221,093800,21289002,1566,1566,1566,1566,0
|
|
20231221,093700,21289002,1566,1566,1566,1566,0
|
|
20231221,093600,21289002,1566,1566,1566,1566,0
|
|
20231221,093500,21289002,1566,1566,1566,1566,0
|
|
20231221,093400,21289002,1566,1566,1566,1566,0
|
|
20231221,093300,21289002,1566,1566,1566,1566,4
|
|
20231221,093200,21282738,1566,1566,1566,1566,5
|
|
20231221,093100,21274908,1566,1566,1566,1566,65
|
|
20231221,093000,21173118,1566,1565,1566,1565,103
|
|
20231221,092900,21011860,1565,1562,1565,1558,554
|
|
20231221,092800,20146022,1565,1565,1565,1565,20
|
|
20231221,092700,20114722,1566,1566,1566,1566,12
|
|
20231221,092600,20095930,1566,1566,1566,1566,0
|
|
20231221,092500,20095930,1566,1566,1566,1566,0
|
|
20231221,092400,20095930,1566,1566,1566,1566,115
|
|
20231221,092300,19915840,1567,1566,1567,1566,352
|
|
20231221,092200,19364296,1567,1567,1567,1567,1
|
|
20231221,092100,19362729,1567,1567,1567,1567,0
|
|
20231221,092000,19362729,1567,1567,1567,1567,100
|
|
20231221,091900,19206029,1567,1567,1567,1567,0
|
|
20231221,091800,19206029,1567,1567,1567,1567,0
|
|
20231221,091700,19206029,1567,1566,1567,1566,21
|
|
20231221,091600,19173123,1557,1557,1557,1557,0
|
|
20231221,091500,19173123,1557,1558,1558,1557,5000
|
|
20231221,091400,11388116,1558,1558,1558,1558,93
|
|
20231221,091300,11243222,1558,1558,1558,1558,2107
|
|
20231221,091200,7960516,1558,1557,1568,1557,3003
|
|
20231221,091100,3284832,1555,1555,1555,1555,0
|
|
20231221,091000,3284832,1555,1567,1567,1555,1188
|
|
20231221,090900,1423248,1555,1555,1555,1555,163
|
|
20231221,090800,1169783,1560,1560,1560,1560,0
|
|
20231221,090700,1169783,1560,1560,1560,1560,100
|
|
20231221,090600,1013783,1568,1568,1568,1568,203
|
|
20231221,090500,695479,1568,1565,1568,1565,223
|
|
20231221,090400,345884,1565,1560,1565,1560,87
|
|
20231221,090300,209979,1565,1565,1565,1565,0
|
|
20231221,090200,209979,1565,1565,1565,1565,2
|
|
20231221,090100,206849,1555,1556,1565,1555,17
|
|
20231221,090000,180381,1556,1555,1556,1555,116
|