589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,184600,325546259,1467,1467,1467,1467,4296
|
|
20231205,184500,325546259,1467,1467,1467,1467,0
|
|
20231205,184400,325546259,1467,1467,1467,1467,0
|
|
20231205,184300,325546259,1467,1467,1467,1467,0
|
|
20231205,184200,325546259,1467,1467,1467,1467,0
|
|
20231205,184100,325546259,1467,1467,1467,1467,0
|
|
20231205,184000,325546259,1467,1467,1467,1467,0
|
|
20231205,183900,325546259,1467,1467,1467,1467,0
|
|
20231205,183800,325546259,1467,1467,1467,1467,0
|
|
20231205,183700,325546259,1467,1467,1467,1467,0
|
|
20231205,183600,325546259,1467,1467,1467,1467,0
|
|
20231205,183500,325546259,1467,1467,1467,1467,0
|
|
20231205,183400,325546259,1467,1467,1467,1467,0
|
|
20231205,183300,325546259,1467,1467,1467,1467,0
|
|
20231205,183200,325546259,1467,1467,1467,1467,0
|
|
20231205,183100,325546259,1467,1467,1467,1467,0
|
|
20231205,183000,325546259,1467,1467,1467,1467,0
|
|
20231205,182900,325546259,1467,1467,1467,1467,0
|
|
20231205,182800,325546259,1467,1467,1467,1467,0
|
|
20231205,182700,325546259,1467,1467,1467,1467,0
|
|
20231205,182600,325546259,1467,1467,1467,1467,0
|
|
20231205,182500,325546259,1467,1467,1467,1467,0
|
|
20231205,182400,325546259,1467,1467,1467,1467,0
|
|
20231205,182300,325546259,1467,1467,1467,1467,0
|
|
20231205,182200,325546259,1467,1467,1467,1467,0
|
|
20231205,182100,325546259,1467,1467,1467,1467,0
|
|
20231205,182000,325546259,1467,1467,1467,1467,0
|
|
20231205,181900,325546259,1467,1467,1467,1467,0
|
|
20231205,181800,325546259,1467,1467,1467,1467,0
|
|
20231205,181700,325546259,1467,1467,1467,1467,0
|
|
20231205,181600,325546259,1467,1467,1467,1467,4296
|
|
20231205,181500,325546259,1467,1467,1467,1467,0
|
|
20231205,181400,325546259,1467,1467,1467,1467,0
|
|
20231205,181300,325546259,1467,1467,1467,1467,0
|
|
20231205,181200,325546259,1467,1467,1467,1467,0
|
|
20231205,181100,325546259,1467,1467,1467,1467,0
|
|
20231205,181000,325546259,1467,1467,1467,1467,0
|
|
20231205,180900,325546259,1467,1467,1467,1467,0
|
|
20231205,180800,325546259,1467,1467,1467,1467,0
|
|
20231205,180700,325546259,1467,1467,1467,1467,0
|
|
20231205,180600,325546259,1467,1467,1467,1467,0
|
|
20231205,180500,325546259,1467,1467,1467,1467,0
|
|
20231205,180400,325546259,1467,1467,1467,1467,0
|
|
20231205,180300,325546259,1467,1467,1467,1467,0
|
|
20231205,180200,325546259,1467,1467,1467,1467,0
|
|
20231205,180100,325546259,1467,1467,1467,1467,0
|
|
20231205,180000,325546259,1467,1467,1467,1467,0
|
|
20231205,175900,325546259,1467,1467,1467,1467,0
|
|
20231205,175800,325546259,1467,1467,1467,1467,0
|
|
20231205,175700,325546259,1467,1467,1467,1467,0
|
|
20231205,175600,325546259,1467,1467,1467,1467,0
|
|
20231205,175500,325546259,1467,1467,1467,1467,0
|
|
20231205,175400,325546259,1467,1467,1467,1467,0
|
|
20231205,175300,325546259,1467,1467,1467,1467,0
|
|
20231205,175200,325546259,1467,1467,1467,1467,0
|
|
20231205,175100,325546259,1467,1467,1467,1467,0
|
|
20231205,175000,325546259,1467,1467,1467,1467,0
|
|
20231205,174900,325546259,1467,1467,1467,1467,0
|
|
20231205,174800,325546259,1467,1467,1467,1467,0
|
|
20231205,174700,325546259,1467,1467,1467,1467,0
|
|
20231205,174600,325546259,1467,1467,1467,1467,4296
|
|
20231205,174500,325546259,1467,1467,1467,1467,0
|
|
20231205,174400,325546259,1467,1467,1467,1467,0
|
|
20231205,174300,325546259,1467,1467,1467,1467,0
|
|
20231205,174200,325546259,1467,1467,1467,1467,0
|
|
20231205,174100,325546259,1467,1467,1467,1467,0
|
|
20231205,174000,325546259,1467,1467,1467,1467,0
|
|
20231205,173900,325546259,1467,1467,1467,1467,0
|
|
20231205,173800,325546259,1467,1467,1467,1467,0
|
|
20231205,173700,325546259,1467,1467,1467,1467,0
|
|
20231205,173600,325546259,1467,1467,1467,1467,0
|
|
20231205,173500,325546259,1467,1467,1467,1467,0
|
|
20231205,173400,325546259,1467,1467,1467,1467,0
|
|
20231205,173300,325546259,1467,1467,1467,1467,0
|
|
20231205,173200,325546259,1467,1467,1467,1467,0
|
|
20231205,173100,325546259,1467,1467,1467,1467,0
|
|
20231205,173000,325546259,1467,1467,1467,1467,0
|
|
20231205,172900,325546259,1467,1467,1467,1467,0
|
|
20231205,172800,325546259,1467,1467,1467,1467,0
|
|
20231205,172700,325546259,1467,1467,1467,1467,0
|
|
20231205,172600,325546259,1467,1467,1467,1467,0
|
|
20231205,172500,325546259,1467,1467,1467,1467,0
|
|
20231205,172400,325546259,1467,1467,1467,1467,0
|
|
20231205,172300,325546259,1467,1467,1467,1467,0
|
|
20231205,172200,325546259,1467,1467,1467,1467,0
|
|
20231205,172100,325546259,1467,1467,1467,1467,0
|
|
20231205,172000,325546259,1467,1467,1467,1467,0
|
|
20231205,171900,325546259,1467,1467,1467,1467,0
|
|
20231205,171800,325546259,1467,1467,1467,1467,0
|
|
20231205,171700,325546259,1467,1467,1467,1467,0
|
|
20231205,171600,325546259,1467,1467,1467,1467,4296
|
|
20231205,171500,325546259,1467,1467,1467,1467,0
|
|
20231205,171400,325546259,1467,1467,1467,1467,0
|
|
20231205,171300,325546259,1467,1467,1467,1467,0
|
|
20231205,171200,325546259,1467,1467,1467,1467,0
|
|
20231205,171100,325546259,1467,1467,1467,1467,0
|
|
20231205,171000,325546259,1467,1467,1467,1467,0
|
|
20231205,170900,325546259,1467,1467,1467,1467,0
|
|
20231205,170800,325546259,1467,1467,1467,1467,0
|
|
20231205,170700,325546259,1467,1467,1467,1467,0
|
|
20231205,170600,325546259,1467,1467,1467,1467,0
|
|
20231205,170500,325546259,1467,1467,1467,1467,0
|
|
20231205,170400,325546259,1467,1467,1467,1467,0
|
|
20231205,170300,325546259,1467,1467,1467,1467,0
|
|
20231205,170200,325546259,1467,1467,1467,1467,0
|
|
20231205,170100,325546259,1467,1467,1467,1467,0
|
|
20231205,170000,325546259,1467,1467,1467,1467,0
|
|
20231205,165900,325546259,1467,1467,1467,1467,0
|
|
20231205,165800,325546259,1467,1467,1467,1467,0
|
|
20231205,165700,325546259,1467,1467,1467,1467,0
|
|
20231205,165600,325546259,1467,1467,1467,1467,0
|
|
20231205,165500,325546259,1467,1467,1467,1467,0
|
|
20231205,165400,325546259,1467,1467,1467,1467,0
|
|
20231205,165300,325546259,1467,1467,1467,1467,0
|
|
20231205,165200,325546259,1467,1467,1467,1467,0
|
|
20231205,165100,325546259,1467,1467,1467,1467,0
|
|
20231205,165000,325546259,1467,1467,1467,1467,0
|
|
20231205,164900,325546259,1467,1467,1467,1467,0
|
|
20231205,164800,325546259,1467,1467,1467,1467,0
|
|
20231205,164700,325546259,1467,1467,1467,1467,0
|
|
20231205,164600,325546259,1467,1467,1467,1467,4296
|
|
20231205,164500,325546259,1467,1467,1467,1467,0
|
|
20231205,164400,325546259,1467,1467,1467,1467,0
|
|
20231205,164300,325546259,1467,1467,1467,1467,0
|
|
20231205,164200,325546259,1467,1467,1467,1467,0
|
|
20231205,164100,325546259,1467,1467,1467,1467,0
|
|
20231205,164000,325546259,1467,1467,1467,1467,0
|
|
20231205,163900,325546259,1467,1467,1467,1467,0
|
|
20231205,163800,325546259,1467,1467,1467,1467,0
|
|
20231205,163700,325546259,1467,1467,1467,1467,0
|
|
20231205,163600,325546259,1467,1467,1467,1467,0
|
|
20231205,163500,325546259,1467,1467,1467,1467,0
|
|
20231205,163400,325546259,1467,1467,1467,1467,0
|
|
20231205,163300,325546259,1467,1467,1467,1467,0
|
|
20231205,163200,325546259,1467,1467,1467,1467,0
|
|
20231205,163100,325546259,1467,1467,1467,1467,0
|
|
20231205,163000,325546259,1467,1467,1467,1467,0
|
|
20231205,162900,325546259,1467,1467,1467,1467,0
|
|
20231205,162800,325546259,1467,1467,1467,1467,0
|
|
20231205,162700,325546259,1467,1467,1467,1467,0
|
|
20231205,162600,325546259,1467,1467,1467,1467,0
|
|
20231205,162500,325546259,1467,1467,1467,1467,0
|
|
20231205,162400,325546259,1467,1467,1467,1467,0
|
|
20231205,162300,325546259,1467,1467,1467,1467,0
|
|
20231205,162200,325546259,1467,1467,1467,1467,0
|
|
20231205,162100,325546259,1467,1467,1467,1467,0
|
|
20231205,162000,325546259,1467,1467,1467,1467,0
|
|
20231205,161900,325546259,1467,1467,1467,1467,0
|
|
20231205,161800,325546259,1467,1467,1467,1467,0
|
|
20231205,161700,325546259,1467,1467,1467,1467,0
|
|
20231205,161600,325546259,1467,1467,1467,1467,4296
|
|
20231205,161500,325546259,1467,1467,1467,1467,0
|
|
20231205,161400,325546259,1467,1467,1467,1467,0
|
|
20231205,161300,325546259,1467,1467,1467,1467,0
|
|
20231205,161200,325546259,1467,1467,1467,1467,0
|
|
20231205,161100,325546259,1467,1467,1467,1467,0
|
|
20231205,161000,325546259,1467,1467,1467,1467,0
|
|
20231205,160900,325546259,1467,1467,1467,1467,0
|
|
20231205,160800,325546259,1467,1467,1467,1467,0
|
|
20231205,160700,325546259,1467,1467,1467,1467,0
|
|
20231205,160600,325546259,1467,1467,1467,1467,0
|
|
20231205,160500,325546259,1467,1467,1467,1467,0
|
|
20231205,160400,325546259,1467,1467,1467,1467,0
|
|
20231205,160300,325546259,1467,1467,1467,1467,0
|
|
20231205,160200,325546259,1467,1467,1467,1467,0
|
|
20231205,160100,325546259,1467,1467,1467,1467,0
|
|
20231205,160000,325546259,1467,1467,1467,1467,0
|
|
20231205,155900,325546259,1467,1467,1467,1467,0
|
|
20231205,155800,325546259,1467,1467,1467,1467,0
|
|
20231205,155700,325546259,1467,1467,1467,1467,0
|
|
20231205,155600,325546259,1467,1467,1467,1467,0
|
|
20231205,155500,325546259,1467,1467,1467,1467,0
|
|
20231205,155400,325546259,1467,1467,1467,1467,0
|
|
20231205,155300,325546259,1467,1467,1467,1467,0
|
|
20231205,155200,325546259,1467,1467,1467,1467,0
|
|
20231205,155100,325546259,1467,1467,1467,1467,0
|
|
20231205,155000,325546259,1467,1467,1467,1467,0
|
|
20231205,154900,325546259,1467,1467,1467,1467,0
|
|
20231205,154800,325546259,1467,1467,1467,1467,0
|
|
20231205,154700,325546259,1467,1467,1467,1467,0
|
|
20231205,154600,325546259,1467,1467,1467,1467,4296
|
|
20231205,154500,325546259,1467,1467,1467,1467,0
|
|
20231205,154400,325546259,1467,1467,1467,1467,0
|
|
20231205,154300,325546259,1467,1467,1467,1467,0
|
|
20231205,154200,325546259,1467,1467,1467,1467,0
|
|
20231205,154100,325546259,1467,1467,1467,1467,0
|
|
20231205,154000,325546259,1467,1467,1467,1467,0
|
|
20231205,153900,325546259,1467,1467,1467,1467,0
|
|
20231205,153800,325546259,1467,1467,1467,1467,0
|
|
20231205,153700,325546259,1467,1467,1467,1467,0
|
|
20231205,153600,325546259,1467,1467,1467,1467,0
|
|
20231205,153500,325546259,1467,1467,1467,1467,0
|
|
20231205,153400,325546259,1467,1467,1467,1467,0
|
|
20231205,153300,325546259,1467,1467,1467,1467,0
|
|
20231205,153200,325546259,1467,1467,1467,1467,0
|
|
20231205,153100,325546259,1467,1467,1467,1467,0
|
|
20231205,153000,325546259,1467,1467,1467,1467,4296
|
|
20231205,152900,319244027,1465,1465,1465,1465,0
|
|
20231205,152800,319244027,1465,1465,1465,1465,0
|
|
20231205,152700,319244027,1465,1465,1465,1465,0
|
|
20231205,152600,319244027,1465,1465,1465,1465,0
|
|
20231205,152500,319244027,1465,1465,1465,1465,0
|
|
20231205,152400,319244027,1465,1465,1465,1465,0
|
|
20231205,152300,319244027,1465,1465,1465,1465,0
|
|
20231205,152200,319244027,1465,1465,1465,1465,0
|
|
20231205,152100,319244027,1465,1465,1465,1465,0
|
|
20231205,152000,319244027,1465,1465,1465,1465,0
|
|
20231205,151900,319244027,1465,1464,1465,1464,104
|
|
20231205,151800,319091766,1466,1466,1466,1466,0
|
|
20231205,151700,319091766,1466,1465,1466,1465,5
|
|
20231205,151600,319084440,1465,1464,1466,1460,2188
|
|
20231205,151500,315889085,1465,1461,1466,1461,639
|
|
20231205,151400,314955312,1461,1459,1461,1459,219
|
|
20231205,151300,314635568,1460,1460,1460,1460,0
|
|
20231205,151200,314635568,1460,1459,1460,1452,1746
|
|
20231205,151100,312088656,1460,1460,1460,1460,7
|
|
20231205,151000,312078436,1460,1461,1461,1460,250
|
|
20231205,150900,311713189,1466,1466,1466,1466,0
|
|
20231205,150800,311713189,1466,1466,1466,1466,1
|
|
20231205,150700,311711723,1461,1462,1462,1461,65
|
|
20231205,150600,311616716,1466,1465,1466,1465,40
|
|
20231205,150500,311558115,1467,1464,1467,1464,464
|
|
20231205,150400,310878554,1464,1460,1464,1460,605
|
|
20231205,150300,309994162,1460,1455,1460,1449,695
|
|
20231205,150200,308985201,1461,1461,1461,1461,7
|
|
20231205,150100,308974974,1462,1462,1462,1462,0
|
|
20231205,150000,308974974,1462,1462,1462,1462,0
|
|
20231205,145900,308974974,1462,1462,1462,1462,0
|
|
20231205,145800,308974974,1462,1456,1462,1450,490
|
|
20231205,145700,308262780,1461,1463,1463,1461,88
|
|
20231205,145600,308134210,1462,1462,1462,1462,320
|
|
20231205,145500,307666370,1464,1462,1464,1462,7
|
|
20231205,145400,307656131,1462,1464,1464,1462,83
|
|
20231205,145300,307534783,1464,1464,1464,1464,0
|
|
20231205,145200,307534783,1464,1466,1466,1464,674
|
|
20231205,145100,306547409,1467,1464,1467,1464,889
|
|
20231205,145000,305244875,1462,1450,1462,1450,2520
|
|
20231205,144900,301580192,1450,1454,1465,1450,788
|
|
20231205,144800,300435476,1451,1455,1455,1451,301
|
|
20231205,144700,299997525,1459,1459,1459,1459,0
|
|
20231205,144600,299997525,1459,1459,1459,1459,0
|
|
20231205,144500,299997525,1459,1459,1459,1459,0
|
|
20231205,144400,299997525,1459,1459,1459,1459,0
|
|
20231205,144300,299997525,1459,1459,1459,1459,0
|
|
20231205,144200,299997525,1459,1459,1459,1459,0
|
|
20231205,144100,299997525,1459,1459,1459,1459,0
|
|
20231205,144000,299997525,1459,1459,1459,1459,2
|
|
20231205,143900,299994607,1459,1459,1459,1459,0
|
|
20231205,143800,299994607,1459,1459,1459,1459,0
|
|
20231205,143700,299994607,1459,1459,1459,1459,3
|
|
20231205,143600,299990230,1459,1450,1459,1450,149
|
|
20231205,143500,299774027,1450,1450,1459,1450,131
|
|
20231205,143400,299584059,1459,1450,1459,1450,1001
|
|
20231205,143300,298132600,1459,1459,1459,1459,2
|
|
20231205,143200,298129682,1459,1459,1459,1459,1
|
|
20231205,143100,298128223,1451,1455,1455,1450,1426
|
|
20231205,143000,296058059,1459,1455,1459,1455,101
|
|
20231205,142900,295911100,1465,1459,1465,1458,1439
|
|
20231205,142800,293812550,1465,1465,1465,1465,56
|
|
20231205,142700,293730510,1466,1459,1466,1458,4117
|
|
20231205,142600,287725971,1466,1466,1466,1466,0
|
|
20231205,142500,287725971,1466,1466,1466,1466,1
|
|
20231205,142400,287724505,1467,1467,1467,1467,0
|
|
20231205,142300,287724505,1467,1465,1467,1465,500
|
|
20231205,142200,286991511,1466,1466,1466,1466,0
|
|
20231205,142100,286991511,1466,1466,1466,1466,0
|
|
20231205,142000,286991511,1466,1466,1466,1466,50
|
|
20231205,141900,286918211,1467,1468,1468,1466,675
|
|
20231205,141800,285927360,1469,1468,1469,1468,776
|
|
20231205,141700,284788191,1468,1466,1468,1466,1950
|
|
20231205,141600,281926643,1468,1468,1468,1468,0
|
|
20231205,141500,281926643,1468,1468,1468,1468,0
|
|
20231205,141400,281926643,1468,1464,1468,1464,100
|
|
20231205,141300,281779996,1466,1466,1466,1466,6
|
|
20231205,141200,281771200,1459,1460,1460,1459,70
|
|
20231205,141100,281669065,1468,1468,1468,1468,0
|
|
20231205,141000,281669065,1468,1468,1468,1468,0
|
|
20231205,140900,281669065,1468,1468,1468,1468,0
|
|
20231205,140800,281669065,1468,1468,1468,1468,0
|
|
20231205,140700,281669065,1468,1466,1468,1466,200
|
|
20231205,140600,281375753,1467,1466,1467,1466,4476
|
|
20231205,140500,274809513,1467,1467,1467,1467,0
|
|
20231205,140400,274809513,1467,1467,1467,1467,0
|
|
20231205,140300,274809513,1467,1467,1467,1467,0
|
|
20231205,140200,274809513,1467,1467,1467,1467,0
|
|
20231205,140100,274809513,1467,1467,1467,1467,0
|
|
20231205,140000,274809513,1467,1467,1467,1467,0
|
|
20231205,135900,274809513,1467,1467,1467,1467,0
|
|
20231205,135800,274809513,1467,1467,1467,1467,56
|
|
20231205,135700,274727361,1467,1467,1467,1467,0
|
|
20231205,135600,274727361,1467,1467,1467,1467,0
|
|
20231205,135500,274727361,1467,1467,1467,1467,0
|
|
20231205,135400,274727361,1467,1467,1467,1467,0
|
|
20231205,135300,274727361,1467,1467,1467,1467,0
|
|
20231205,135200,274727361,1467,1467,1467,1467,0
|
|
20231205,135100,274727361,1467,1467,1467,1467,0
|
|
20231205,135000,274727361,1467,1467,1467,1467,0
|
|
20231205,134900,274727361,1467,1467,1467,1467,0
|
|
20231205,134800,274727361,1467,1467,1467,1467,0
|
|
20231205,134700,274727361,1467,1467,1467,1467,0
|
|
20231205,134600,274727361,1467,1467,1467,1467,1
|
|
20231205,134500,274725894,1467,1467,1467,1467,0
|
|
20231205,134400,274725894,1467,1467,1467,1467,10
|
|
20231205,134300,274711224,1468,1465,1469,1465,303
|
|
20231205,134200,274266828,1467,1467,1467,1467,1
|
|
20231205,134100,274265361,1460,1460,1460,1460,0
|
|
20231205,134000,274265361,1460,1460,1460,1460,1677
|
|
20231205,133900,271816941,1460,1462,1462,1460,1333
|
|
20231205,133800,269869044,1469,1469,1469,1469,0
|
|
20231205,133700,269869044,1469,1469,1469,1469,0
|
|
20231205,133600,269869044,1469,1469,1469,1469,0
|
|
20231205,133500,269869044,1469,1463,1469,1462,1346
|
|
20231205,133400,267900933,1470,1470,1470,1470,0
|
|
20231205,133300,267900933,1470,1470,1470,1470,0
|
|
20231205,133200,267900933,1470,1469,1470,1469,101
|
|
20231205,133100,267752563,1470,1468,1470,1467,114
|
|
20231205,133000,267585291,1468,1469,1469,1468,203
|
|
20231205,132900,267287085,1469,1469,1469,1469,0
|
|
20231205,132800,267287085,1469,1469,1469,1469,1
|
|
20231205,132700,267285616,1469,1469,1469,1469,0
|
|
20231205,132600,267285616,1469,1469,1469,1469,0
|
|
20231205,132500,267285616,1469,1469,1469,1469,1
|
|
20231205,132400,267284147,1467,1468,1468,1467,500
|
|
20231205,132300,266550347,1469,1469,1469,1469,0
|
|
20231205,132200,266550347,1469,1469,1469,1469,0
|
|
20231205,132100,266550347,1469,1470,1470,1469,140
|
|
20231205,132000,266344555,1470,1462,1470,1462,19
|
|
20231205,131900,266316753,1462,1462,1462,1462,444
|
|
20231205,131800,265667625,1470,1470,1470,1470,1
|
|
20231205,131700,265666155,1462,1462,1462,1462,0
|
|
20231205,131600,265666155,1462,1469,1469,1462,3912
|
|
20231205,131500,259922983,1469,1469,1469,1469,0
|
|
20231205,131400,259922983,1469,1469,1469,1469,0
|
|
20231205,131300,259922983,1469,1462,1469,1462,3364
|
|
20231205,131200,255001510,1470,1470,1470,1470,0
|
|
20231205,131100,255001510,1470,1470,1470,1470,10
|
|
20231205,131000,254986810,1471,1471,1471,1471,0
|
|
20231205,130900,254986810,1471,1471,1471,1471,0
|
|
20231205,130800,254986810,1471,1471,1471,1471,0
|
|
20231205,130700,254986810,1471,1471,1471,1471,0
|
|
20231205,130600,254986810,1471,1471,1471,1471,0
|
|
20231205,130500,254986810,1471,1471,1471,1471,0
|
|
20231205,130400,254986810,1471,1471,1471,1471,0
|
|
20231205,130300,254986810,1471,1467,1471,1462,304
|
|
20231205,130200,254541928,1474,1474,1474,1474,0
|
|
20231205,130100,254541928,1474,1474,1474,1474,0
|
|
20231205,130000,254541928,1474,1474,1474,1474,0
|
|
20231205,125900,254541928,1474,1474,1474,1474,0
|
|
20231205,125800,254541928,1474,1474,1474,1474,0
|
|
20231205,125700,254541928,1474,1471,1474,1471,201
|
|
20231205,125600,254245948,1472,1472,1472,1472,0
|
|
20231205,125500,254245948,1472,1472,1472,1472,0
|
|
20231205,125400,254245948,1472,1472,1472,1472,0
|
|
20231205,125300,254245948,1472,1467,1472,1467,500
|
|
20231205,125200,253510671,1462,1462,1462,1462,0
|
|
20231205,125100,253510671,1462,1462,1462,1462,0
|
|
20231205,125000,253510671,1462,1462,1462,1462,0
|
|
20231205,124900,253510671,1462,1463,1463,1462,902
|
|
20231205,124800,252191776,1462,1462,1462,1462,0
|
|
20231205,124700,252191776,1462,1465,1465,1462,1305
|
|
20231205,124600,250283863,1472,1472,1472,1472,0
|
|
20231205,124500,250283863,1472,1472,1472,1472,0
|
|
20231205,124400,250283863,1472,1472,1472,1472,0
|
|
20231205,124300,250283863,1472,1472,1472,1472,0
|
|
20231205,124200,250283863,1472,1465,1472,1465,2
|
|
20231205,124100,250280926,1472,1472,1472,1472,0
|
|
20231205,124000,250280926,1472,1472,1472,1472,2
|
|
20231205,123900,250277982,1473,1473,1473,1473,0
|
|
20231205,123800,250277982,1473,1473,1473,1473,0
|
|
20231205,123700,250277982,1473,1473,1473,1473,0
|
|
20231205,123600,250277982,1473,1473,1473,1473,0
|
|
20231205,123500,250277982,1473,1473,1473,1473,0
|
|
20231205,123400,250277982,1473,1473,1473,1473,0
|
|
20231205,123300,250277982,1473,1473,1473,1473,100
|
|
20231205,123200,250130682,1473,1474,1474,1473,51
|
|
20231205,123100,250055558,1465,1465,1465,1465,6
|
|
20231205,123000,250046768,1462,1464,1464,1462,682
|
|
20231205,122900,249049530,1465,1465,1465,1465,0
|
|
20231205,122800,249049530,1465,1464,1465,1464,5
|
|
20231205,122700,249042209,1465,1465,1465,1464,22
|
|
20231205,122600,249009990,1475,1464,1475,1464,1001
|
|
20231205,122500,247544515,1476,1476,1476,1476,0
|
|
20231205,122400,247544515,1476,1475,1476,1473,31
|
|
20231205,122300,247498833,1476,1463,1476,1463,41
|
|
20231205,122200,247438578,1461,1463,1463,1461,677
|
|
20231205,122100,246449226,1476,1476,1476,1476,20
|
|
20231205,122000,246419706,1476,1476,1476,1476,0
|
|
20231205,121900,246419706,1476,1476,1476,1476,1
|
|
20231205,121800,246418230,1462,1462,1462,1462,1
|
|
20231205,121700,246416768,1477,1475,1477,1475,5000
|
|
20231205,121600,239032006,1475,1475,1475,1475,0
|
|
20231205,121500,239032006,1475,1475,1475,1475,25
|
|
20231205,121400,238995131,1476,1472,1476,1471,915
|
|
20231205,121300,237645603,1472,1475,1477,1472,300
|
|
20231205,121200,237203171,1476,1475,1477,1473,905
|
|
20231205,121100,235867428,1476,1466,1476,1466,1001
|
|
20231205,121000,234395903,1468,1462,1468,1462,475
|
|
20231205,120900,233700389,1462,1462,1462,1462,25
|
|
20231205,120800,233663839,1463,1463,1463,1463,709
|
|
20231205,120700,232626572,1468,1468,1468,1468,0
|
|
20231205,120600,232626572,1468,1468,1468,1468,0
|
|
20231205,120500,232626572,1468,1468,1468,1468,0
|
|
20231205,120400,232626572,1468,1463,1468,1463,19
|
|
20231205,120300,232598732,1464,1464,1464,1464,2
|
|
20231205,120200,232595804,1468,1463,1468,1463,200
|
|
20231205,120100,232302751,1467,1467,1467,1467,1
|
|
20231205,120000,232301284,1466,1466,1466,1466,1
|
|
20231205,115900,232299818,1467,1467,1467,1467,0
|
|
20231205,115800,232299818,1467,1467,1467,1466,40
|
|
20231205,115700,232241139,1467,1467,1467,1467,0
|
|
20231205,115600,232241139,1467,1467,1467,1467,1
|
|
20231205,115500,232239672,1468,1468,1468,1468,0
|
|
20231205,115400,232239672,1468,1468,1468,1468,0
|
|
20231205,115300,232239672,1468,1468,1468,1468,0
|
|
20231205,115200,232239672,1468,1468,1468,1468,1
|
|
20231205,115100,232238204,1463,1464,1471,1463,164
|
|
20231205,115000,231998132,1477,1477,1477,1477,0
|
|
20231205,114900,231998132,1477,1477,1477,1477,0
|
|
20231205,114800,231998132,1477,1477,1477,1477,0
|
|
20231205,114700,231998132,1477,1477,1477,1477,0
|
|
20231205,114600,231998132,1477,1477,1477,1477,0
|
|
20231205,114500,231998132,1477,1477,1477,1477,0
|
|
20231205,114400,231998132,1477,1477,1477,1477,0
|
|
20231205,114300,231998132,1477,1470,1477,1470,1300
|
|
20231205,114200,230080954,1470,1461,1470,1461,2
|
|
20231205,114100,230078023,1472,1472,1472,1472,4
|
|
20231205,114000,230072135,1474,1472,1474,1470,102
|
|
20231205,113900,229922043,1474,1471,1474,1469,827
|
|
20231205,113800,228703400,1471,1470,1473,1461,102
|
|
20231205,113700,228553306,1472,1471,1472,1471,50
|
|
20231205,113600,228479708,1472,1472,1472,1472,67
|
|
20231205,113500,228381084,1473,1473,1473,1473,0
|
|
20231205,113400,228381084,1473,1473,1473,1473,0
|
|
20231205,113300,228381084,1473,1473,1473,1473,0
|
|
20231205,113200,228381084,1473,1473,1473,1473,0
|
|
20231205,113100,228381084,1473,1474,1474,1473,24
|
|
20231205,113000,228345712,1475,1467,1475,1467,1002
|
|
20231205,112900,226872347,1467,1460,1468,1460,188
|
|
20231205,112800,226596675,1458,1458,1458,1458,10
|
|
20231205,112700,226582095,1461,1461,1461,1461,1
|
|
20231205,112600,226580634,1467,1470,1470,1467,968
|
|
20231205,112500,225158365,1470,1470,1470,1470,367
|
|
20231205,112400,224618875,1471,1471,1471,1471,0
|
|
20231205,112300,224618875,1471,1471,1471,1471,2
|
|
20231205,112200,224615933,1471,1471,1471,1471,0
|
|
20231205,112100,224615933,1471,1471,1471,1471,5
|
|
20231205,112000,224608578,1471,1471,1471,1471,16
|
|
20231205,111900,224585042,1471,1471,1471,1471,5
|
|
20231205,111800,224577687,1471,1472,1472,1471,9
|
|
20231205,111700,224564440,1472,1471,1472,1471,4
|
|
20231205,111600,224558553,1471,1471,1471,1471,8
|
|
20231205,111500,224546785,1471,1471,1471,1471,15
|
|
20231205,111400,224524720,1471,1471,1472,1471,13
|
|
20231205,111300,224505595,1473,1473,1473,1473,0
|
|
20231205,111200,224505595,1473,1472,1473,1470,650
|
|
20231205,111100,223550090,1470,1471,1471,1470,695
|
|
20231205,111000,222528196,1473,1473,1473,1473,1
|
|
20231205,110900,222526723,1473,1471,1475,1471,259
|
|
20231205,110800,222144886,1471,1471,1471,1471,9
|
|
20231205,110700,222131647,1472,1471,1472,1471,239
|
|
20231205,110600,221780077,1471,1471,1471,1471,0
|
|
20231205,110500,221780077,1471,1471,1471,1471,12
|
|
20231205,110400,221762425,1471,1470,1471,1468,252
|
|
20231205,110300,221392290,1470,1468,1470,1468,1091
|
|
20231205,110200,219790696,1468,1471,1471,1468,1357
|
|
20231205,110100,217798593,1471,1469,1471,1469,51
|
|
20231205,110000,217723597,1471,1469,1471,1469,58
|
|
20231205,105900,217638282,1471,1472,1472,1471,134
|
|
20231205,105800,217441167,1471,1471,1471,1471,0
|
|
20231205,105700,217441167,1471,1468,1471,1468,8
|
|
20231205,105600,217429408,1468,1468,1468,1468,1
|
|
20231205,105500,217427940,1475,1466,1475,1466,59
|
|
20231205,105400,217341314,1471,1468,1471,1468,2
|
|
20231205,105300,217338375,1453,1470,1470,1453,2000
|
|
20231205,105200,214416535,1475,1475,1475,1475,0
|
|
20231205,105100,214416535,1475,1470,1475,1470,51
|
|
20231205,105000,214341560,1470,1475,1475,1470,2000
|
|
20231205,104900,211396077,1475,1475,1475,1475,638
|
|
20231205,104800,210455027,1476,1476,1476,1476,49
|
|
20231205,104700,210382703,1476,1476,1476,1476,141
|
|
20231205,104600,210174587,1476,1476,1476,1476,136
|
|
20231205,104500,209973851,1476,1476,1476,1476,340
|
|
20231205,104400,209472011,1476,1476,1476,1476,1206
|
|
20231205,104300,207691955,1476,1476,1476,1476,0
|
|
20231205,104200,207691955,1476,1476,1476,1476,0
|
|
20231205,104100,207691955,1476,1476,1476,1476,49
|
|
20231205,104000,207619631,1475,1475,1475,1475,0
|
|
20231205,103900,207619631,1475,1476,1476,1475,67
|
|
20231205,103800,207520754,1476,1476,1476,1476,283
|
|
20231205,103700,207103046,1476,1476,1476,1476,91
|
|
20231205,103600,206968730,1476,1476,1476,1476,295
|
|
20231205,103500,206533310,1476,1479,1480,1476,1218
|
|
20231205,103400,204732850,1479,1478,1480,1478,705
|
|
20231205,103300,203689791,1479,1476,1479,1476,6472
|
|
20231205,103200,194124191,1476,1476,1476,1476,4
|
|
20231205,103100,194118287,1476,1476,1476,1476,500
|
|
20231205,103000,193380287,1478,1478,1478,1478,1062
|
|
20231205,102900,191810651,1478,1478,1478,1478,826
|
|
20231205,102800,190589823,1478,1478,1478,1478,368
|
|
20231205,102700,190045919,1476,1478,1478,1476,2243
|
|
20231205,102600,186730785,1478,1475,1478,1475,3621
|
|
20231205,102500,181380670,1475,1474,1475,1474,101
|
|
20231205,102400,181231795,1474,1474,1474,1474,146
|
|
20231205,102300,181016591,1474,1474,1474,1474,147
|
|
20231205,102200,180799913,1474,1473,1474,1473,704
|
|
20231205,102100,179762218,1472,1473,1473,1471,1618
|
|
20231205,102000,177380526,1473,1472,1473,1472,28
|
|
20231205,101900,177339283,1473,1474,1475,1473,1484
|
|
20231205,101800,175153052,1474,1471,1474,1471,11199
|
|
20231205,101700,158654395,1473,1473,1473,1473,0
|
|
20231205,101600,158654395,1473,1472,1473,1472,32
|
|
20231205,101500,158607283,1472,1473,1473,1472,1513
|
|
20231205,101400,156379144,1473,1473,1473,1473,792
|
|
20231205,101300,155212528,1473,1473,1473,1473,144
|
|
20231205,101200,155000416,1472,1472,1472,1472,1058
|
|
20231205,101100,153443040,1472,1473,1473,1472,43
|
|
20231205,101000,153379743,1472,1472,1472,1472,158
|
|
20231205,100900,153147167,1473,1473,1473,1473,0
|
|
20231205,100800,153147167,1473,1473,1473,1470,304
|
|
20231205,100700,152700281,1470,1473,1473,1470,34
|
|
20231205,100600,152650295,1470,1471,1471,1470,3500
|
|
20231205,100500,147504596,1473,1473,1473,1473,0
|
|
20231205,100400,147504596,1473,1473,1473,1473,1
|
|
20231205,100300,147503123,1472,1472,1472,1472,15
|
|
20231205,100200,147481043,1472,1472,1472,1472,1
|
|
20231205,100100,147479571,1475,1475,1475,1475,0
|
|
20231205,100000,147479571,1475,1472,1475,1472,5
|
|
20231205,095900,147472205,1470,1470,1471,1470,3
|
|
20231205,095800,147467794,1475,1470,1475,1470,6
|
|
20231205,095700,147458959,1475,1480,1480,1468,1519
|
|
20231205,095600,145218793,1480,1480,1480,1475,3581
|
|
20231205,095500,139926803,1480,1480,1480,1480,53
|
|
20231205,095400,139848363,1480,1475,1480,1475,892
|
|
20231205,095300,138532233,1480,1480,1481,1480,3860
|
|
20231205,095200,132819261,1480,1480,1480,1475,6478
|
|
20231205,095100,123237856,1481,1472,1482,1468,6200
|
|
20231205,095000,114072555,1472,1472,1472,1472,1
|
|
20231205,094900,114071083,1472,1472,1472,1472,0
|
|
20231205,094800,114071083,1472,1471,1472,1471,194
|
|
20231205,094700,113785708,1471,1470,1471,1470,460
|
|
20231205,094600,113109049,1471,1471,1471,1471,5
|
|
20231205,094500,113101694,1471,1470,1471,1470,820
|
|
20231205,094400,111895894,1470,1465,1470,1465,1011
|
|
20231205,094300,110412501,1465,1458,1465,1458,929
|
|
20231205,094200,109055218,1457,1456,1457,1456,12473
|
|
20231205,094100,90888277,1456,1456,1456,1456,1829
|
|
20231205,094000,88225253,1456,1453,1456,1453,5635
|
|
20231205,093900,80029501,1453,1453,1453,1453,436
|
|
20231205,093800,79395993,1453,1456,1456,1453,1799
|
|
20231205,093700,76782024,1456,1456,1456,1456,1
|
|
20231205,093600,76780568,1457,1457,1457,1457,10
|
|
20231205,093500,76765998,1457,1456,1457,1453,13543
|
|
20231205,093400,57063297,1456,1456,1456,1456,0
|
|
20231205,093300,57063297,1456,1455,1456,1455,161
|
|
20231205,093200,56828997,1455,1452,1455,1452,1208
|
|
20231205,093100,55074326,1452,1452,1452,1452,0
|
|
20231205,093000,55074326,1452,1452,1452,1452,1
|
|
20231205,092900,55072874,1452,1452,1452,1452,0
|
|
20231205,092800,55072874,1452,1452,1452,1452,1
|
|
20231205,092700,55071422,1452,1452,1452,1452,1
|
|
20231205,092600,55069970,1452,1452,1452,1452,0
|
|
20231205,092500,55069970,1452,1452,1452,1452,1
|
|
20231205,092400,55068518,1452,1452,1452,1452,0
|
|
20231205,092300,55068518,1452,1452,1452,1452,52
|
|
20231205,092200,54993014,1452,1452,1452,1452,346
|
|
20231205,092100,54490622,1452,1450,1452,1450,3647
|
|
20231205,092000,49202468,1449,1450,1450,1449,6
|
|
20231205,091900,49193769,1450,1450,1450,1450,0
|
|
20231205,091800,49193769,1450,1450,1450,1450,1
|
|
20231205,091700,49192319,1450,1450,1450,1450,2
|
|
20231205,091600,49189419,1450,1450,1450,1439,10093
|
|
20231205,091500,34616753,1450,1450,1450,1450,97
|
|
20231205,091400,34476103,1450,1450,1450,1450,6
|
|
20231205,091300,34467403,1450,1449,1450,1446,689
|
|
20231205,091200,33471098,1450,1450,1450,1450,4
|
|
20231205,091100,33465298,1450,1452,1452,1450,7565
|
|
20231205,091000,22495786,1451,1452,1452,1451,412
|
|
20231205,090900,21897832,1452,1450,1452,1450,270
|
|
20231205,090800,21506102,1452,1452,1452,1452,1
|
|
20231205,090700,21504650,1451,1450,1452,1450,2532
|
|
20231205,090600,17833244,1450,1450,1450,1450,3
|
|
20231205,090500,17828894,1452,1452,1452,1450,1013
|
|
20231205,090400,16360020,1452,1453,1453,1451,1004
|
|
20231205,090300,14903209,1453,1454,1456,1453,5265
|
|
20231205,090200,7243099,1455,1455,1456,1455,796
|
|
20231205,090100,6084810,1455,1455,1455,1455,2181
|
|
20231205,090000,2911455,1455,1455,1455,1455,2001
|