589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,184600,164397379,1475,1475,1475,1475,1308
|
|
20231213,184500,164397379,1475,1475,1475,1475,0
|
|
20231213,184400,164397379,1475,1475,1475,1475,0
|
|
20231213,184300,164397379,1475,1475,1475,1475,0
|
|
20231213,184200,164397379,1475,1475,1475,1475,0
|
|
20231213,184100,164397379,1475,1475,1475,1475,0
|
|
20231213,184000,164397379,1475,1475,1475,1475,0
|
|
20231213,183900,164397379,1475,1475,1475,1475,0
|
|
20231213,183800,164397379,1475,1475,1475,1475,0
|
|
20231213,183700,164397379,1475,1475,1475,1475,0
|
|
20231213,183600,164397379,1475,1475,1475,1475,0
|
|
20231213,183500,164397379,1475,1475,1475,1475,0
|
|
20231213,183400,164397379,1475,1475,1475,1475,0
|
|
20231213,183300,164397379,1475,1475,1475,1475,0
|
|
20231213,183200,164397379,1475,1475,1475,1475,0
|
|
20231213,183100,164397379,1475,1475,1475,1475,0
|
|
20231213,183000,164397379,1475,1475,1475,1475,0
|
|
20231213,182900,164397379,1475,1475,1475,1475,0
|
|
20231213,182800,164397379,1475,1475,1475,1475,0
|
|
20231213,182700,164397379,1475,1475,1475,1475,0
|
|
20231213,182600,164397379,1475,1475,1475,1475,0
|
|
20231213,182500,164397379,1475,1475,1475,1475,0
|
|
20231213,182400,164397379,1475,1475,1475,1475,0
|
|
20231213,182300,164397379,1475,1475,1475,1475,0
|
|
20231213,182200,164397379,1475,1475,1475,1475,0
|
|
20231213,182100,164397379,1475,1475,1475,1475,0
|
|
20231213,182000,164397379,1475,1475,1475,1475,0
|
|
20231213,181900,164397379,1475,1475,1475,1475,0
|
|
20231213,181800,164397379,1475,1475,1475,1475,0
|
|
20231213,181700,164397379,1475,1475,1475,1475,0
|
|
20231213,181600,164397379,1475,1475,1475,1475,1308
|
|
20231213,181500,164397379,1475,1475,1475,1475,0
|
|
20231213,181400,164397379,1475,1475,1475,1475,0
|
|
20231213,181300,164397379,1475,1475,1475,1475,0
|
|
20231213,181200,164397379,1475,1475,1475,1475,0
|
|
20231213,181100,164397379,1475,1475,1475,1475,0
|
|
20231213,181000,164397379,1475,1475,1475,1475,0
|
|
20231213,180900,164397379,1475,1475,1475,1475,0
|
|
20231213,180800,164397379,1475,1475,1475,1475,0
|
|
20231213,180700,164397379,1475,1475,1475,1475,0
|
|
20231213,180600,164397379,1475,1475,1475,1475,0
|
|
20231213,180500,164397379,1475,1475,1475,1475,0
|
|
20231213,180400,164397379,1475,1475,1475,1475,0
|
|
20231213,180300,164397379,1475,1475,1475,1475,0
|
|
20231213,180200,164397379,1475,1475,1475,1475,0
|
|
20231213,180100,164397379,1475,1475,1475,1475,0
|
|
20231213,180000,164397379,1475,1475,1475,1475,0
|
|
20231213,175900,164397379,1475,1475,1475,1475,0
|
|
20231213,175800,164397379,1475,1475,1475,1475,0
|
|
20231213,175700,164397379,1475,1475,1475,1475,0
|
|
20231213,175600,164397379,1475,1475,1475,1475,0
|
|
20231213,175500,164397379,1475,1475,1475,1475,0
|
|
20231213,175400,164397379,1475,1475,1475,1475,0
|
|
20231213,175300,164397379,1475,1475,1475,1475,0
|
|
20231213,175200,164397379,1475,1475,1475,1475,0
|
|
20231213,175100,164397379,1475,1475,1475,1475,0
|
|
20231213,175000,164397379,1475,1475,1475,1475,0
|
|
20231213,174900,164397379,1475,1475,1475,1475,0
|
|
20231213,174800,164397379,1475,1475,1475,1475,0
|
|
20231213,174700,164397379,1475,1475,1475,1475,0
|
|
20231213,174600,164397379,1475,1475,1475,1475,1308
|
|
20231213,174500,164397379,1475,1475,1475,1475,0
|
|
20231213,174400,164397379,1475,1475,1475,1475,0
|
|
20231213,174300,164397379,1475,1475,1475,1475,0
|
|
20231213,174200,164397379,1475,1475,1475,1475,0
|
|
20231213,174100,164397379,1475,1475,1475,1475,0
|
|
20231213,174000,164397379,1475,1475,1475,1475,0
|
|
20231213,173900,164397379,1475,1475,1475,1475,0
|
|
20231213,173800,164397379,1475,1475,1475,1475,0
|
|
20231213,173700,164397379,1475,1475,1475,1475,0
|
|
20231213,173600,164397379,1475,1475,1475,1475,0
|
|
20231213,173500,164397379,1475,1475,1475,1475,0
|
|
20231213,173400,164397379,1475,1475,1475,1475,0
|
|
20231213,173300,164397379,1475,1475,1475,1475,0
|
|
20231213,173200,164397379,1475,1475,1475,1475,0
|
|
20231213,173100,164397379,1475,1475,1475,1475,0
|
|
20231213,173000,164397379,1475,1475,1475,1475,0
|
|
20231213,172900,164397379,1475,1475,1475,1475,0
|
|
20231213,172800,164397379,1475,1475,1475,1475,0
|
|
20231213,172700,164397379,1475,1475,1475,1475,0
|
|
20231213,172600,164397379,1475,1475,1475,1475,0
|
|
20231213,172500,164397379,1475,1475,1475,1475,0
|
|
20231213,172400,164397379,1475,1475,1475,1475,0
|
|
20231213,172300,164397379,1475,1475,1475,1475,0
|
|
20231213,172200,164397379,1475,1475,1475,1475,0
|
|
20231213,172100,164397379,1475,1475,1475,1475,0
|
|
20231213,172000,164397379,1475,1475,1475,1475,0
|
|
20231213,171900,164397379,1475,1475,1475,1475,0
|
|
20231213,171800,164397379,1475,1475,1475,1475,0
|
|
20231213,171700,164397379,1475,1475,1475,1475,0
|
|
20231213,171600,164397379,1475,1475,1475,1475,1308
|
|
20231213,171500,164397379,1475,1475,1475,1475,0
|
|
20231213,171400,164397379,1475,1475,1475,1475,0
|
|
20231213,171300,164397379,1475,1475,1475,1475,0
|
|
20231213,171200,164397379,1475,1475,1475,1475,0
|
|
20231213,171100,164397379,1475,1475,1475,1475,0
|
|
20231213,171000,164397379,1475,1475,1475,1475,0
|
|
20231213,170900,164397379,1475,1475,1475,1475,0
|
|
20231213,170800,164397379,1475,1475,1475,1475,0
|
|
20231213,170700,164397379,1475,1475,1475,1475,0
|
|
20231213,170600,164397379,1475,1475,1475,1475,0
|
|
20231213,170500,164397379,1475,1475,1475,1475,0
|
|
20231213,170400,164397379,1475,1475,1475,1475,0
|
|
20231213,170300,164397379,1475,1475,1475,1475,0
|
|
20231213,170200,164397379,1475,1475,1475,1475,0
|
|
20231213,170100,164397379,1475,1475,1475,1475,0
|
|
20231213,170000,164397379,1475,1475,1475,1475,0
|
|
20231213,165900,164397379,1475,1475,1475,1475,0
|
|
20231213,165800,164397379,1475,1475,1475,1475,0
|
|
20231213,165700,164397379,1475,1475,1475,1475,0
|
|
20231213,165600,164397379,1475,1475,1475,1475,0
|
|
20231213,165500,164397379,1475,1475,1475,1475,0
|
|
20231213,165400,164397379,1475,1475,1475,1475,0
|
|
20231213,165300,164397379,1475,1475,1475,1475,0
|
|
20231213,165200,164397379,1475,1475,1475,1475,0
|
|
20231213,165100,164397379,1475,1475,1475,1475,0
|
|
20231213,165000,164397379,1475,1475,1475,1475,0
|
|
20231213,164900,164397379,1475,1475,1475,1475,0
|
|
20231213,164800,164397379,1475,1475,1475,1475,0
|
|
20231213,164700,164397379,1475,1475,1475,1475,0
|
|
20231213,164600,164397379,1475,1475,1475,1475,1308
|
|
20231213,164500,164397379,1475,1475,1475,1475,0
|
|
20231213,164400,164397379,1475,1475,1475,1475,0
|
|
20231213,164300,164397379,1475,1475,1475,1475,0
|
|
20231213,164200,164397379,1475,1475,1475,1475,0
|
|
20231213,164100,164397379,1475,1475,1475,1475,0
|
|
20231213,164000,164397379,1475,1475,1475,1475,0
|
|
20231213,163900,164397379,1475,1475,1475,1475,0
|
|
20231213,163800,164397379,1475,1475,1475,1475,0
|
|
20231213,163700,164397379,1475,1475,1475,1475,0
|
|
20231213,163600,164397379,1475,1475,1475,1475,0
|
|
20231213,163500,164397379,1475,1475,1475,1475,0
|
|
20231213,163400,164397379,1475,1475,1475,1475,0
|
|
20231213,163300,164397379,1475,1475,1475,1475,0
|
|
20231213,163200,164397379,1475,1475,1475,1475,0
|
|
20231213,163100,164397379,1475,1475,1475,1475,0
|
|
20231213,163000,164397379,1475,1475,1475,1475,0
|
|
20231213,162900,164397379,1475,1475,1475,1475,0
|
|
20231213,162800,164397379,1475,1475,1475,1475,0
|
|
20231213,162700,164397379,1475,1475,1475,1475,0
|
|
20231213,162600,164397379,1475,1475,1475,1475,0
|
|
20231213,162500,164397379,1475,1475,1475,1475,0
|
|
20231213,162400,164397379,1475,1475,1475,1475,0
|
|
20231213,162300,164397379,1475,1475,1475,1475,0
|
|
20231213,162200,164397379,1475,1475,1475,1475,0
|
|
20231213,162100,164397379,1475,1475,1475,1475,0
|
|
20231213,162000,164397379,1475,1475,1475,1475,0
|
|
20231213,161900,164397379,1475,1475,1475,1475,0
|
|
20231213,161800,164397379,1475,1475,1475,1475,0
|
|
20231213,161700,164397379,1475,1475,1475,1475,0
|
|
20231213,161600,164397379,1475,1475,1475,1475,1308
|
|
20231213,161500,164397379,1475,1475,1475,1475,0
|
|
20231213,161400,164397379,1475,1475,1475,1475,0
|
|
20231213,161300,164397379,1475,1475,1475,1475,0
|
|
20231213,161200,164397379,1475,1475,1475,1475,0
|
|
20231213,161100,164397379,1475,1475,1475,1475,0
|
|
20231213,161000,164397379,1475,1475,1475,1475,0
|
|
20231213,160900,164397379,1475,1475,1475,1475,0
|
|
20231213,160800,164397379,1475,1475,1475,1475,0
|
|
20231213,160700,164397379,1475,1475,1475,1475,0
|
|
20231213,160600,164397379,1475,1475,1475,1475,0
|
|
20231213,160500,164397379,1475,1475,1475,1475,0
|
|
20231213,160400,164397379,1475,1475,1475,1475,0
|
|
20231213,160300,164397379,1475,1475,1475,1475,0
|
|
20231213,160200,164397379,1475,1475,1475,1475,0
|
|
20231213,160100,164397379,1475,1475,1475,1475,0
|
|
20231213,160000,164397379,1475,1475,1475,1475,0
|
|
20231213,155900,164397379,1475,1475,1475,1475,0
|
|
20231213,155800,164397379,1475,1475,1475,1475,0
|
|
20231213,155700,164397379,1475,1475,1475,1475,0
|
|
20231213,155600,164397379,1475,1475,1475,1475,0
|
|
20231213,155500,164397379,1475,1475,1475,1475,0
|
|
20231213,155400,164397379,1475,1475,1475,1475,0
|
|
20231213,155300,164397379,1475,1475,1475,1475,0
|
|
20231213,155200,164397379,1475,1475,1475,1475,0
|
|
20231213,155100,164397379,1475,1475,1475,1475,0
|
|
20231213,155000,164397379,1475,1475,1475,1475,0
|
|
20231213,154900,164397379,1475,1475,1475,1475,0
|
|
20231213,154800,164397379,1475,1475,1475,1475,0
|
|
20231213,154700,164397379,1475,1475,1475,1475,0
|
|
20231213,154600,164397379,1475,1475,1475,1475,1308
|
|
20231213,154500,164397379,1475,1475,1475,1475,0
|
|
20231213,154400,164397379,1475,1475,1475,1475,0
|
|
20231213,154300,164397379,1475,1475,1475,1475,0
|
|
20231213,154200,164397379,1475,1475,1475,1475,0
|
|
20231213,154100,164397379,1475,1475,1475,1475,0
|
|
20231213,154000,164397379,1475,1475,1475,1475,0
|
|
20231213,153900,164397379,1475,1475,1475,1475,0
|
|
20231213,153800,164397379,1475,1475,1475,1475,0
|
|
20231213,153700,164397379,1475,1475,1475,1475,0
|
|
20231213,153600,164397379,1475,1475,1475,1475,0
|
|
20231213,153500,164397379,1475,1475,1475,1475,0
|
|
20231213,153400,164397379,1475,1475,1475,1475,0
|
|
20231213,153300,164397379,1475,1475,1475,1475,0
|
|
20231213,153200,164397379,1475,1475,1475,1475,0
|
|
20231213,153100,164397379,1475,1475,1475,1475,0
|
|
20231213,153000,164397379,1475,1475,1475,1475,1308
|
|
20231213,152900,162468079,1475,1475,1475,1475,0
|
|
20231213,152800,162468079,1475,1475,1475,1475,0
|
|
20231213,152700,162468079,1475,1475,1475,1475,0
|
|
20231213,152600,162468079,1475,1475,1475,1475,0
|
|
20231213,152500,162468079,1475,1475,1475,1475,0
|
|
20231213,152400,162468079,1475,1475,1475,1475,0
|
|
20231213,152300,162468079,1475,1475,1475,1475,0
|
|
20231213,152200,162468079,1475,1475,1475,1475,0
|
|
20231213,152100,162468079,1475,1475,1475,1475,0
|
|
20231213,152000,162468079,1475,1475,1475,1475,0
|
|
20231213,151900,162468079,1475,1474,1475,1474,304
|
|
20231213,151800,162019982,1474,1474,1474,1468,874
|
|
20231213,151700,160736920,1474,1474,1474,1474,3
|
|
20231213,151600,160732498,1474,1474,1474,1474,5
|
|
20231213,151500,160725128,1468,1468,1475,1468,1165
|
|
20231213,151400,159014901,1468,1471,1471,1468,13594
|
|
20231213,151300,139052522,1475,1475,1475,1475,1
|
|
20231213,151200,139051047,1472,1472,1472,1472,1111
|
|
20231213,151100,137415655,1472,1472,1472,1472,5
|
|
20231213,151000,137408295,1472,1472,1472,1472,1
|
|
20231213,150900,137406823,1475,1475,1475,1475,0
|
|
20231213,150800,137406823,1475,1475,1475,1475,0
|
|
20231213,150700,137406823,1475,1474,1475,1474,150
|
|
20231213,150600,137185624,1475,1475,1475,1475,0
|
|
20231213,150500,137185624,1475,1474,1475,1474,232
|
|
20231213,150400,136843626,1474,1474,1474,1474,103
|
|
20231213,150300,136691804,1474,1474,1474,1474,0
|
|
20231213,150200,136691804,1474,1474,1474,1474,0
|
|
20231213,150100,136691804,1474,1474,1474,1474,0
|
|
20231213,150000,136691804,1474,1474,1474,1474,202
|
|
20231213,145900,136394056,1474,1473,1474,1473,300
|
|
20231213,145800,135952087,1473,1473,1474,1473,58
|
|
20231213,145700,135866652,1472,1473,1473,1472,201
|
|
20231213,145600,135570779,1472,1471,1472,1471,1426
|
|
20231213,145500,133471744,1469,1471,1471,1469,122
|
|
20231213,145400,133292326,1471,1471,1471,1471,1
|
|
20231213,145300,133290855,1469,1470,1470,1469,1000
|
|
20231213,145200,131821827,1470,1471,1471,1470,702
|
|
20231213,145100,130789885,1471,1470,1471,1470,693
|
|
20231213,145000,129771173,1471,1471,1471,1471,0
|
|
20231213,144900,129771173,1471,1471,1471,1471,226
|
|
20231213,144800,129438727,1471,1471,1471,1471,2
|
|
20231213,144700,129435785,1472,1472,1472,1472,6
|
|
20231213,144600,129426953,1464,1474,1474,1462,5603
|
|
20231213,144500,121213349,1475,1474,1475,1474,1356
|
|
20231213,144400,119213273,1475,1474,1475,1474,25
|
|
20231213,144300,119176422,1475,1474,1475,1474,711
|
|
20231213,144200,118128407,1474,1474,1474,1474,1
|
|
20231213,144100,118126933,1468,1469,1469,1468,289
|
|
20231213,144000,117702581,1475,1475,1475,1475,0
|
|
20231213,143900,117702581,1475,1474,1475,1474,336
|
|
20231213,143800,117207222,1468,1474,1474,1468,2299
|
|
20231213,143700,113828822,1474,1474,1474,1474,1000
|
|
20231213,143600,112354822,1477,1477,1477,1477,0
|
|
20231213,143500,112354822,1477,1477,1477,1477,0
|
|
20231213,143400,112354822,1477,1477,1477,1477,0
|
|
20231213,143300,112354822,1477,1478,1478,1470,823
|
|
20231213,143200,111144997,1470,1473,1473,1470,5000
|
|
20231213,143100,103792157,1480,1480,1480,1480,10
|
|
20231213,143000,103777357,1481,1481,1481,1481,0
|
|
20231213,142900,103777357,1481,1481,1481,1481,0
|
|
20231213,142800,103777357,1481,1481,1481,1481,56
|
|
20231213,142700,103694421,1482,1482,1482,1482,25
|
|
20231213,142600,103657371,1482,1482,1482,1482,0
|
|
20231213,142500,103657371,1482,1482,1482,1482,0
|
|
20231213,142400,103657371,1482,1482,1482,1482,50
|
|
20231213,142300,103583271,1482,1475,1482,1473,165
|
|
20231213,142200,103339982,1482,1475,1482,1475,201
|
|
20231213,142100,103043500,1475,1475,1475,1475,0
|
|
20231213,142000,103043500,1475,1475,1475,1475,0
|
|
20231213,141900,103043500,1475,1475,1475,1475,0
|
|
20231213,141800,103043500,1475,1481,1481,1475,708
|
|
20231213,141700,101998038,1481,1481,1481,1481,22
|
|
20231213,141600,101965456,1481,1482,1482,1481,922
|
|
20231213,141500,100599945,1482,1483,1483,1482,122
|
|
20231213,141400,100419041,1483,1483,1483,1483,739
|
|
20231213,141300,99323104,1484,1483,1484,1483,275
|
|
20231213,141200,98915025,1484,1482,1484,1482,83
|
|
20231213,141100,98791897,1484,1484,1484,1482,1846
|
|
20231213,141000,96052459,1484,1481,1484,1481,4024
|
|
20231213,140900,90088947,1481,1481,1481,1481,457
|
|
20231213,140800,89412130,1481,1481,1481,1481,0
|
|
20231213,140700,89412130,1481,1481,1481,1481,0
|
|
20231213,140600,89412130,1481,1481,1481,1481,0
|
|
20231213,140500,89412130,1481,1481,1481,1481,0
|
|
20231213,140400,89412130,1481,1481,1481,1481,0
|
|
20231213,140300,89412130,1481,1481,1481,1481,0
|
|
20231213,140200,89412130,1481,1481,1481,1481,30
|
|
20231213,140100,89367700,1478,1480,1480,1478,2
|
|
20231213,140000,89364742,1481,1481,1481,1481,0
|
|
20231213,135900,89364742,1481,1481,1481,1481,200
|
|
20231213,135800,89068542,1481,1481,1481,1481,56
|
|
20231213,135700,88985606,1481,1481,1481,1481,0
|
|
20231213,135600,88985606,1481,1481,1481,1481,0
|
|
20231213,135500,88985606,1481,1481,1481,1481,0
|
|
20231213,135400,88985606,1481,1481,1481,1481,0
|
|
20231213,135300,88985606,1481,1481,1481,1481,0
|
|
20231213,135200,88985606,1481,1481,1481,1481,0
|
|
20231213,135100,88985606,1481,1481,1481,1481,0
|
|
20231213,135000,88985606,1481,1481,1481,1481,1
|
|
20231213,134900,88984125,1481,1481,1481,1481,0
|
|
20231213,134800,88984125,1481,1480,1481,1480,23
|
|
20231213,134700,88950079,1480,1480,1480,1480,21
|
|
20231213,134600,88918999,1480,1475,1480,1475,2495
|
|
20231213,134500,85226559,1480,1479,1480,1479,4002
|
|
20231213,134400,79304307,1479,1479,1479,1479,1
|
|
20231213,134300,79302828,1479,1479,1479,1479,0
|
|
20231213,134200,79302828,1479,1479,1479,1479,0
|
|
20231213,134100,79302828,1479,1479,1479,1479,0
|
|
20231213,134000,79302828,1479,1479,1479,1479,0
|
|
20231213,133900,79302828,1479,1479,1479,1479,0
|
|
20231213,133800,79302828,1479,1479,1479,1479,201
|
|
20231213,133700,79005549,1479,1479,1479,1479,2
|
|
20231213,133600,79002591,1479,1479,1479,1479,1
|
|
20231213,133500,79001112,1479,1479,1479,1479,0
|
|
20231213,133400,79001112,1479,1470,1479,1470,93
|
|
20231213,133300,78864384,1479,1479,1479,1479,0
|
|
20231213,133200,78864384,1479,1479,1479,1479,0
|
|
20231213,133100,78864384,1479,1478,1479,1478,69
|
|
20231213,133000,78762401,1479,1479,1479,1479,0
|
|
20231213,132900,78762401,1479,1479,1479,1479,0
|
|
20231213,132800,78762401,1479,1479,1479,1479,2
|
|
20231213,132700,78759443,1479,1470,1479,1470,10
|
|
20231213,132600,78744734,1479,1479,1479,1479,0
|
|
20231213,132500,78744734,1479,1479,1479,1479,0
|
|
20231213,132400,78744734,1479,1479,1479,1479,0
|
|
20231213,132300,78744734,1479,1479,1479,1479,0
|
|
20231213,132200,78744734,1479,1479,1479,1479,0
|
|
20231213,132100,78744734,1479,1479,1479,1479,0
|
|
20231213,132000,78744734,1479,1479,1479,1479,0
|
|
20231213,131900,78744734,1479,1479,1479,1479,0
|
|
20231213,131800,78744734,1479,1479,1479,1479,155
|
|
20231213,131700,78515489,1479,1479,1479,1479,0
|
|
20231213,131600,78515489,1479,1479,1479,1479,0
|
|
20231213,131500,78515489,1479,1479,1479,1479,0
|
|
20231213,131400,78515489,1479,1479,1479,1479,0
|
|
20231213,131300,78515489,1479,1479,1479,1479,0
|
|
20231213,131200,78515489,1479,1479,1479,1479,2
|
|
20231213,131100,78512531,1478,1478,1478,1478,0
|
|
20231213,131000,78512531,1478,1478,1478,1478,0
|
|
20231213,130900,78512531,1478,1478,1478,1478,0
|
|
20231213,130800,78512531,1478,1478,1478,1478,0
|
|
20231213,130700,78512531,1478,1478,1478,1478,3
|
|
20231213,130600,78508097,1478,1478,1478,1478,7
|
|
20231213,130500,78497751,1479,1479,1479,1479,20
|
|
20231213,130400,78468171,1479,1479,1479,1479,0
|
|
20231213,130300,78468171,1479,1478,1479,1478,101
|
|
20231213,130200,78318892,1479,1479,1479,1479,0
|
|
20231213,130100,78318892,1479,1479,1479,1479,0
|
|
20231213,130000,78318892,1479,1470,1479,1470,1001
|
|
20231213,125900,76839131,1470,1470,1475,1470,643
|
|
20231213,125800,75893916,1470,1470,1470,1470,1
|
|
20231213,125700,75892446,1470,1470,1470,1470,1
|
|
20231213,125600,75890976,1469,1469,1469,1469,28
|
|
20231213,125500,75849844,1470,1470,1470,1470,0
|
|
20231213,125400,75849844,1470,1470,1470,1470,0
|
|
20231213,125300,75849844,1470,1470,1470,1470,1
|
|
20231213,125200,75848374,1470,1470,1470,1470,801
|
|
20231213,125100,74670904,1470,1469,1470,1469,56
|
|
20231213,125000,74588634,1470,1470,1470,1469,13
|
|
20231213,124900,74569534,1470,1471,1471,1470,2864
|
|
20231213,124800,70358197,1475,1472,1475,1472,6
|
|
20231213,124700,70349358,1475,1475,1475,1475,0
|
|
20231213,124600,70349358,1475,1475,1475,1475,0
|
|
20231213,124500,70349358,1475,1475,1475,1471,7
|
|
20231213,124400,70339049,1476,1476,1476,1476,0
|
|
20231213,124300,70339049,1476,1476,1476,1476,0
|
|
20231213,124200,70339049,1476,1476,1476,1476,68
|
|
20231213,124100,70238681,1476,1476,1476,1476,1
|
|
20231213,124000,70237205,1472,1472,1472,1472,0
|
|
20231213,123900,70237205,1472,1475,1475,1472,4
|
|
20231213,123800,70231311,1476,1471,1477,1471,8
|
|
20231213,123700,70219511,1471,1471,1471,1471,1
|
|
20231213,123600,70218040,1471,1471,1471,1471,0
|
|
20231213,123500,70218040,1471,1471,1471,1471,0
|
|
20231213,123400,70218040,1471,1471,1471,1471,281
|
|
20231213,123300,69804689,1471,1471,1471,1471,1
|
|
20231213,123200,69803218,1471,1471,1471,1471,1
|
|
20231213,123100,69801747,1471,1471,1471,1471,0
|
|
20231213,123000,69801747,1471,1471,1471,1470,6256
|
|
20231213,122900,60604824,1471,1471,1471,1470,1968
|
|
20231213,122800,57711862,1471,1472,1472,1471,3054
|
|
20231213,122700,53219413,1478,1478,1478,1478,0
|
|
20231213,122600,53219413,1478,1476,1478,1476,3
|
|
20231213,122500,53214983,1471,1471,1471,1471,0
|
|
20231213,122400,53214983,1471,1471,1471,1471,0
|
|
20231213,122300,53214983,1471,1471,1471,1471,0
|
|
20231213,122200,53214983,1471,1471,1471,1471,2
|
|
20231213,122100,53212041,1478,1478,1478,1478,0
|
|
20231213,122000,53212041,1478,1471,1478,1471,2
|
|
20231213,121900,53209092,1471,1471,1471,1471,67
|
|
20231213,121800,53110535,1479,1479,1479,1479,0
|
|
20231213,121700,53110535,1479,1479,1479,1479,0
|
|
20231213,121600,53110535,1479,1479,1479,1479,1
|
|
20231213,121500,53109056,1479,1479,1479,1479,30
|
|
20231213,121400,53064686,1480,1480,1480,1480,0
|
|
20231213,121300,53064686,1480,1480,1480,1480,0
|
|
20231213,121200,53064686,1480,1480,1480,1480,0
|
|
20231213,121100,53064686,1480,1480,1480,1480,0
|
|
20231213,121000,53064686,1480,1480,1480,1480,0
|
|
20231213,120900,53064686,1480,1480,1480,1480,0
|
|
20231213,120800,53064686,1480,1480,1480,1480,18
|
|
20231213,120700,53038046,1480,1480,1480,1480,39
|
|
20231213,120600,52980326,1470,1470,1470,1470,0
|
|
20231213,120500,52980326,1470,1474,1474,1470,3150
|
|
20231213,120400,48344488,1474,1474,1474,1474,0
|
|
20231213,120300,48344488,1474,1479,1479,1474,110
|
|
20231213,120200,48182263,1479,1479,1479,1479,7
|
|
20231213,120100,48171910,1479,1479,1479,1479,7
|
|
20231213,120000,48161557,1480,1481,1481,1480,201
|
|
20231213,115900,47864076,1483,1483,1483,1483,0
|
|
20231213,115800,47864076,1483,1483,1483,1483,0
|
|
20231213,115700,47864076,1483,1483,1483,1483,1
|
|
20231213,115600,47862593,1482,1483,1483,1482,2
|
|
20231213,115500,47859628,1484,1484,1484,1484,0
|
|
20231213,115400,47859628,1484,1484,1484,1484,0
|
|
20231213,115300,47859628,1484,1484,1484,1484,0
|
|
20231213,115200,47859628,1484,1484,1484,1484,0
|
|
20231213,115100,47859628,1484,1484,1484,1484,0
|
|
20231213,115000,47859628,1484,1480,1484,1480,709
|
|
20231213,114900,46810295,1480,1480,1480,1480,0
|
|
20231213,114800,46810295,1480,1480,1480,1480,0
|
|
20231213,114700,46810295,1480,1480,1480,1480,5
|
|
20231213,114600,46802895,1480,1480,1480,1480,0
|
|
20231213,114500,46802895,1480,1480,1480,1480,1
|
|
20231213,114400,46801415,1480,1480,1480,1480,1
|
|
20231213,114300,46799935,1480,1477,1480,1477,63
|
|
20231213,114200,46706701,1477,1476,1477,1476,61
|
|
20231213,114100,46616632,1476,1476,1476,1476,0
|
|
20231213,114000,46616632,1476,1476,1476,1476,1
|
|
20231213,113900,46615156,1476,1476,1476,1476,603
|
|
20231213,113800,45725128,1476,1476,1476,1476,0
|
|
20231213,113700,45725128,1476,1476,1476,1476,1
|
|
20231213,113600,45723652,1476,1476,1476,1476,0
|
|
20231213,113500,45723652,1476,1476,1476,1476,10
|
|
20231213,113400,45708892,1476,1476,1476,1476,0
|
|
20231213,113300,45708892,1476,1476,1476,1476,2
|
|
20231213,113200,45705940,1477,1477,1477,1477,0
|
|
20231213,113100,45705940,1477,1477,1477,1477,0
|
|
20231213,113000,45705940,1477,1477,1477,1477,0
|
|
20231213,112900,45705940,1477,1477,1477,1477,0
|
|
20231213,112800,45705940,1477,1477,1477,1477,5
|
|
20231213,112700,45698555,1477,1474,1477,1474,497
|
|
20231213,112600,44965974,1473,1475,1475,1473,200
|
|
20231213,112500,44670998,1475,1477,1477,1475,501
|
|
20231213,112400,43932021,1477,1477,1477,1477,0
|
|
20231213,112300,43932021,1477,1477,1477,1477,56
|
|
20231213,112200,43849309,1475,1476,1476,1475,384
|
|
20231213,112100,43282873,1477,1477,1477,1477,0
|
|
20231213,112000,43282873,1477,1477,1477,1477,0
|
|
20231213,111900,43282873,1477,1477,1477,1477,2
|
|
20231213,111800,43279919,1480,1480,1480,1480,0
|
|
20231213,111700,43279919,1480,1480,1480,1480,0
|
|
20231213,111600,43279919,1480,1480,1480,1480,1
|
|
20231213,111500,43278439,1477,1477,1477,1477,100
|
|
20231213,111400,43130739,1482,1482,1482,1482,0
|
|
20231213,111300,43130739,1482,1482,1482,1482,0
|
|
20231213,111200,43130739,1482,1482,1482,1482,0
|
|
20231213,111100,43130739,1482,1482,1482,1482,0
|
|
20231213,111000,43130739,1482,1482,1482,1482,0
|
|
20231213,110900,43130739,1482,1482,1482,1482,0
|
|
20231213,110800,43130739,1482,1482,1482,1482,0
|
|
20231213,110700,43130739,1482,1482,1482,1482,1
|
|
20231213,110600,43129257,1482,1478,1482,1478,513
|
|
20231213,110500,42371039,1484,1484,1484,1484,0
|
|
20231213,110400,42371039,1484,1484,1484,1484,0
|
|
20231213,110300,42371039,1484,1484,1484,1484,0
|
|
20231213,110200,42371039,1484,1480,1484,1480,400
|
|
20231213,110100,41779003,1479,1479,1479,1479,3
|
|
20231213,110000,41774566,1479,1480,1480,1479,125
|
|
20231213,105900,41589575,1484,1484,1484,1484,0
|
|
20231213,105800,41589575,1484,1484,1484,1484,0
|
|
20231213,105700,41589575,1484,1484,1484,1484,0
|
|
20231213,105600,41589575,1484,1484,1484,1484,0
|
|
20231213,105500,41589575,1484,1484,1484,1484,0
|
|
20231213,105400,41589575,1484,1484,1484,1484,1
|
|
20231213,105300,41588091,1485,1485,1485,1485,0
|
|
20231213,105200,41588091,1485,1485,1485,1485,1
|
|
20231213,105100,41586606,1485,1485,1485,1485,1
|
|
20231213,105000,41585121,1485,1485,1485,1485,0
|
|
20231213,104900,41585121,1485,1485,1485,1485,15
|
|
20231213,104800,41562846,1485,1485,1485,1485,0
|
|
20231213,104700,41562846,1485,1485,1485,1485,500
|
|
20231213,104600,40820346,1485,1485,1485,1485,0
|
|
20231213,104500,40820346,1485,1485,1485,1485,0
|
|
20231213,104400,40820346,1485,1485,1485,1485,0
|
|
20231213,104300,40820346,1485,1485,1485,1485,1
|
|
20231213,104200,40818861,1485,1483,1485,1483,54
|
|
20231213,104100,40738775,1483,1483,1483,1483,2
|
|
20231213,104000,40735809,1480,1480,1480,1480,0
|
|
20231213,103900,40735809,1480,1482,1482,1480,3
|
|
20231213,103800,40731366,1483,1475,1483,1475,26
|
|
20231213,103700,40693008,1483,1484,1484,1475,34
|
|
20231213,103600,40642774,1484,1484,1484,1484,0
|
|
20231213,103500,40642774,1484,1484,1484,1484,0
|
|
20231213,103400,40642774,1484,1484,1484,1484,0
|
|
20231213,103300,40642774,1484,1484,1484,1484,0
|
|
20231213,103200,40642774,1484,1484,1484,1484,0
|
|
20231213,103100,40642774,1484,1484,1484,1484,0
|
|
20231213,103000,40642774,1484,1484,1484,1484,0
|
|
20231213,102900,40642774,1484,1484,1484,1484,2
|
|
20231213,102800,40639806,1484,1484,1484,1484,10
|
|
20231213,102700,40624966,1490,1490,1490,1490,0
|
|
20231213,102600,40624966,1490,1490,1490,1490,0
|
|
20231213,102500,40624966,1490,1490,1490,1490,0
|
|
20231213,102400,40624966,1490,1490,1490,1490,0
|
|
20231213,102300,40624966,1490,1490,1490,1490,0
|
|
20231213,102200,40624966,1490,1490,1490,1490,0
|
|
20231213,102100,40624966,1490,1490,1490,1490,0
|
|
20231213,102000,40624966,1490,1480,1490,1480,455
|
|
20231213,101900,39951480,1480,1474,1480,1474,501
|
|
20231213,101800,39213000,1480,1480,1480,1480,0
|
|
20231213,101700,39213000,1480,1480,1480,1480,0
|
|
20231213,101600,39213000,1480,1480,1480,1480,1
|
|
20231213,101500,39211520,1480,1480,1480,1480,21
|
|
20231213,101400,39180440,1480,1480,1480,1480,0
|
|
20231213,101300,39180440,1480,1480,1480,1480,0
|
|
20231213,101200,39180440,1480,1480,1480,1480,1
|
|
20231213,101100,39178960,1473,1473,1473,1473,2
|
|
20231213,101000,39176014,1480,1480,1480,1480,1
|
|
20231213,100900,39174534,1473,1480,1480,1473,153
|
|
20231213,100800,38949144,1473,1473,1473,1473,0
|
|
20231213,100700,38949144,1473,1474,1474,1473,200
|
|
20231213,100600,38654444,1480,1473,1480,1473,21
|
|
20231213,100500,38623504,1473,1474,1474,1473,150
|
|
20231213,100400,38402444,1480,1480,1480,1480,0
|
|
20231213,100300,38402444,1480,1474,1480,1473,31
|
|
20231213,100200,38356773,1474,1474,1474,1474,500
|
|
20231213,100100,37619773,1480,1474,1480,1474,404
|
|
20231213,100000,37024253,1480,1480,1480,1480,0
|
|
20231213,095900,37024253,1480,1474,1480,1473,2162
|
|
20231213,095800,33839600,1480,1480,1480,1480,2
|
|
20231213,095700,33836640,1480,1474,1480,1474,501
|
|
20231213,095600,33098160,1480,1480,1480,1480,1
|
|
20231213,095500,33096680,1480,1480,1480,1480,2
|
|
20231213,095400,33093720,1480,1474,1480,1474,7068
|
|
20231213,095300,22663029,1474,1471,1474,1471,3
|
|
20231213,095200,22658610,1474,1474,1474,1474,102
|
|
20231213,095100,22508262,1476,1476,1476,1476,0
|
|
20231213,095000,22508262,1476,1476,1476,1476,0
|
|
20231213,094900,22508262,1476,1476,1476,1476,67
|
|
20231213,094800,22409370,1467,1470,1476,1467,540
|
|
20231213,094700,21616829,1476,1476,1476,1476,0
|
|
20231213,094600,21616829,1476,1476,1476,1476,0
|
|
20231213,094500,21616829,1476,1470,1476,1470,211
|
|
20231213,094400,21306653,1470,1470,1470,1470,31
|
|
20231213,094300,21261083,1470,1476,1476,1470,454
|
|
20231213,094200,20592991,1476,1476,1476,1476,19
|
|
20231213,094100,20564947,1476,1476,1476,1476,5
|
|
20231213,094000,20557567,1476,1476,1476,1476,0
|
|
20231213,093900,20557567,1476,1476,1476,1476,1
|
|
20231213,093800,20556091,1476,1480,1480,1476,2
|
|
20231213,093700,20553135,1477,1478,1480,1477,7
|
|
20231213,093600,20542786,1480,1480,1480,1480,0
|
|
20231213,093500,20542786,1480,1470,1480,1470,111
|
|
20231213,093400,20379496,1470,1470,1470,1470,2756
|
|
20231213,093300,16328176,1470,1468,1470,1468,156
|
|
20231213,093200,16098858,1468,1468,1470,1468,288
|
|
20231213,093100,15676064,1468,1470,1470,1466,29
|
|
20231213,093000,15633512,1470,1477,1478,1470,4246
|
|
20231213,092900,9377911,1478,1479,1479,1478,966
|
|
20231213,092800,7950064,1479,1479,1479,1479,1
|
|
20231213,092700,7948585,1482,1482,1482,1482,103
|
|
20231213,092600,7795939,1482,1487,1487,1479,3752
|
|
20231213,092500,2239713,1491,1491,1491,1491,0
|
|
20231213,092400,2239713,1491,1491,1491,1491,0
|
|
20231213,092300,2239713,1491,1491,1491,1491,2
|
|
20231213,092200,2236731,1491,1491,1491,1491,2
|
|
20231213,092100,2233749,1491,1491,1491,1491,0
|
|
20231213,092000,2233749,1491,1491,1491,1491,23
|
|
20231213,091900,2199456,1492,1492,1492,1492,0
|
|
20231213,091800,2199456,1492,1492,1492,1492,0
|
|
20231213,091700,2199456,1492,1492,1492,1492,0
|
|
20231213,091600,2199456,1492,1492,1492,1482,299
|
|
20231213,091500,1756187,1492,1492,1492,1492,2
|
|
20231213,091400,1753203,1492,1491,1492,1483,62
|
|
20231213,091300,1660883,1491,1483,1491,1483,22
|
|
20231213,091200,1628249,1494,1494,1494,1494,0
|
|
20231213,091100,1628249,1494,1494,1494,1494,0
|
|
20231213,091000,1628249,1494,1494,1494,1494,0
|
|
20231213,090900,1628249,1494,1494,1494,1494,1
|
|
20231213,090800,1626755,1494,1493,1494,1493,110
|
|
20231213,090700,1462515,1494,1494,1494,1494,1
|
|
20231213,090600,1461021,1494,1480,1494,1479,501
|
|
20231213,090500,719687,1480,1480,1480,1478,119
|
|
20231213,090400,543580,1480,1480,1480,1478,10
|
|
20231213,090300,528786,1479,1496,1496,1479,175
|
|
20231213,090200,269440,1496,1496,1496,1496,5
|
|
20231213,090100,261960,1496,1495,1496,1495,3
|
|
20231213,090000,257473,1496,1497,1497,1496,172
|