589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,184600,451600504,1470,1470,1470,1470,5775
|
|
20231220,184500,451600504,1470,1470,1470,1470,0
|
|
20231220,184400,451600504,1470,1470,1470,1470,0
|
|
20231220,184300,451600504,1470,1470,1470,1470,0
|
|
20231220,184200,451600504,1470,1470,1470,1470,0
|
|
20231220,184100,451600504,1470,1470,1470,1470,0
|
|
20231220,184000,451600504,1470,1470,1470,1470,0
|
|
20231220,183900,451600504,1470,1470,1470,1470,0
|
|
20231220,183800,451600504,1470,1470,1470,1470,0
|
|
20231220,183700,451600504,1470,1470,1470,1470,0
|
|
20231220,183600,451600504,1470,1470,1470,1470,0
|
|
20231220,183500,451600504,1470,1470,1470,1470,0
|
|
20231220,183400,451600504,1470,1470,1470,1470,0
|
|
20231220,183300,451600504,1470,1470,1470,1470,0
|
|
20231220,183200,451600504,1470,1470,1470,1470,0
|
|
20231220,183100,451600504,1470,1470,1470,1470,0
|
|
20231220,183000,451600504,1470,1470,1470,1470,0
|
|
20231220,182900,451600504,1470,1470,1470,1470,0
|
|
20231220,182800,451600504,1470,1470,1470,1470,0
|
|
20231220,182700,451600504,1470,1470,1470,1470,0
|
|
20231220,182600,451600504,1470,1470,1470,1470,0
|
|
20231220,182500,451600504,1470,1470,1470,1470,0
|
|
20231220,182400,451600504,1470,1470,1470,1470,0
|
|
20231220,182300,451600504,1470,1470,1470,1470,0
|
|
20231220,182200,451600504,1470,1470,1470,1470,0
|
|
20231220,182100,451600504,1470,1470,1470,1470,0
|
|
20231220,182000,451600504,1470,1470,1470,1470,0
|
|
20231220,181900,451600504,1470,1470,1470,1470,0
|
|
20231220,181800,451600504,1470,1470,1470,1470,0
|
|
20231220,181700,451600504,1470,1470,1470,1470,0
|
|
20231220,181600,451600504,1470,1470,1470,1470,5775
|
|
20231220,181500,451600504,1470,1470,1470,1470,0
|
|
20231220,181400,451600504,1470,1470,1470,1470,0
|
|
20231220,181300,451600504,1470,1470,1470,1470,0
|
|
20231220,181200,451600504,1470,1470,1470,1470,0
|
|
20231220,181100,451600504,1470,1470,1470,1470,0
|
|
20231220,181000,451600504,1470,1470,1470,1470,0
|
|
20231220,180900,451600504,1470,1470,1470,1470,0
|
|
20231220,180800,451600504,1470,1470,1470,1470,0
|
|
20231220,180700,451600504,1470,1470,1470,1470,0
|
|
20231220,180600,451600504,1470,1470,1470,1470,0
|
|
20231220,180500,451600504,1470,1470,1470,1470,0
|
|
20231220,180400,451600504,1470,1470,1470,1470,0
|
|
20231220,180300,451600504,1470,1470,1470,1470,0
|
|
20231220,180200,451600504,1470,1470,1470,1470,0
|
|
20231220,180100,451600504,1470,1470,1470,1470,0
|
|
20231220,180000,451600504,1470,1470,1470,1470,0
|
|
20231220,175900,451600504,1470,1470,1470,1470,0
|
|
20231220,175800,451600504,1470,1470,1470,1470,0
|
|
20231220,175700,451600504,1470,1470,1470,1470,0
|
|
20231220,175600,451600504,1470,1470,1470,1470,0
|
|
20231220,175500,451600504,1470,1470,1470,1470,0
|
|
20231220,175400,451600504,1470,1470,1470,1470,0
|
|
20231220,175300,451600504,1470,1470,1470,1470,0
|
|
20231220,175200,451600504,1470,1470,1470,1470,0
|
|
20231220,175100,451600504,1470,1470,1470,1470,0
|
|
20231220,175000,451600504,1470,1470,1470,1470,0
|
|
20231220,174900,451600504,1470,1470,1470,1470,0
|
|
20231220,174800,451600504,1470,1470,1470,1470,0
|
|
20231220,174700,451600504,1470,1470,1470,1470,0
|
|
20231220,174600,451600504,1470,1470,1470,1470,5775
|
|
20231220,174500,451600504,1470,1470,1470,1470,0
|
|
20231220,174400,451600504,1470,1470,1470,1470,0
|
|
20231220,174300,451600504,1470,1470,1470,1470,0
|
|
20231220,174200,451600504,1470,1470,1470,1470,0
|
|
20231220,174100,451600504,1470,1470,1470,1470,0
|
|
20231220,174000,451600504,1470,1470,1470,1470,0
|
|
20231220,173900,451600504,1470,1470,1470,1470,0
|
|
20231220,173800,451600504,1470,1470,1470,1470,0
|
|
20231220,173700,451600504,1470,1470,1470,1470,0
|
|
20231220,173600,451600504,1470,1470,1470,1470,0
|
|
20231220,173500,451600504,1470,1470,1470,1470,0
|
|
20231220,173400,451600504,1470,1470,1470,1470,0
|
|
20231220,173300,451600504,1470,1470,1470,1470,0
|
|
20231220,173200,451600504,1470,1470,1470,1470,0
|
|
20231220,173100,451600504,1470,1470,1470,1470,0
|
|
20231220,173000,451600504,1470,1470,1470,1470,0
|
|
20231220,172900,451600504,1470,1470,1470,1470,0
|
|
20231220,172800,451600504,1470,1470,1470,1470,0
|
|
20231220,172700,451600504,1470,1470,1470,1470,0
|
|
20231220,172600,451600504,1470,1470,1470,1470,0
|
|
20231220,172500,451600504,1470,1470,1470,1470,0
|
|
20231220,172400,451600504,1470,1470,1470,1470,0
|
|
20231220,172300,451600504,1470,1470,1470,1470,0
|
|
20231220,172200,451600504,1470,1470,1470,1470,0
|
|
20231220,172100,451600504,1470,1470,1470,1470,0
|
|
20231220,172000,451600504,1470,1470,1470,1470,0
|
|
20231220,171900,451600504,1470,1470,1470,1470,0
|
|
20231220,171800,451600504,1470,1470,1470,1470,0
|
|
20231220,171700,451600504,1470,1470,1470,1470,0
|
|
20231220,171600,451600504,1470,1470,1470,1470,5775
|
|
20231220,171500,451600504,1470,1470,1470,1470,0
|
|
20231220,171400,451600504,1470,1470,1470,1470,0
|
|
20231220,171300,451600504,1470,1470,1470,1470,0
|
|
20231220,171200,451600504,1470,1470,1470,1470,0
|
|
20231220,171100,451600504,1470,1470,1470,1470,0
|
|
20231220,171000,451600504,1470,1470,1470,1470,0
|
|
20231220,170900,451600504,1470,1470,1470,1470,0
|
|
20231220,170800,451600504,1470,1470,1470,1470,0
|
|
20231220,170700,451600504,1470,1470,1470,1470,0
|
|
20231220,170600,451600504,1470,1470,1470,1470,0
|
|
20231220,170500,451600504,1470,1470,1470,1470,0
|
|
20231220,170400,451600504,1470,1470,1470,1470,0
|
|
20231220,170300,451600504,1470,1470,1470,1470,0
|
|
20231220,170200,451600504,1470,1470,1470,1470,0
|
|
20231220,170100,451600504,1470,1470,1470,1470,0
|
|
20231220,170000,451600504,1470,1470,1470,1470,0
|
|
20231220,165900,451600504,1470,1470,1470,1470,0
|
|
20231220,165800,451600504,1470,1470,1470,1470,0
|
|
20231220,165700,451600504,1470,1470,1470,1470,0
|
|
20231220,165600,451600504,1470,1470,1470,1470,0
|
|
20231220,165500,451600504,1470,1470,1470,1470,0
|
|
20231220,165400,451600504,1470,1470,1470,1470,0
|
|
20231220,165300,451600504,1470,1470,1470,1470,0
|
|
20231220,165200,451600504,1470,1470,1470,1470,0
|
|
20231220,165100,451600504,1470,1470,1470,1470,0
|
|
20231220,165000,451600504,1470,1470,1470,1470,0
|
|
20231220,164900,451600504,1470,1470,1470,1470,0
|
|
20231220,164800,451600504,1470,1470,1470,1470,0
|
|
20231220,164700,451600504,1470,1470,1470,1470,0
|
|
20231220,164600,451600504,1470,1470,1470,1470,5775
|
|
20231220,164500,451600504,1470,1470,1470,1470,0
|
|
20231220,164400,451600504,1470,1470,1470,1470,0
|
|
20231220,164300,451600504,1470,1470,1470,1470,0
|
|
20231220,164200,451600504,1470,1470,1470,1470,0
|
|
20231220,164100,451600504,1470,1470,1470,1470,0
|
|
20231220,164000,451600504,1470,1470,1470,1470,0
|
|
20231220,163900,451600504,1470,1470,1470,1470,0
|
|
20231220,163800,451600504,1470,1470,1470,1470,0
|
|
20231220,163700,451600504,1470,1470,1470,1470,0
|
|
20231220,163600,451600504,1470,1470,1470,1470,0
|
|
20231220,163500,451600504,1470,1470,1470,1470,0
|
|
20231220,163400,451600504,1470,1470,1470,1470,0
|
|
20231220,163300,451600504,1470,1470,1470,1470,0
|
|
20231220,163200,451600504,1470,1470,1470,1470,0
|
|
20231220,163100,451600504,1470,1470,1470,1470,0
|
|
20231220,163000,451600504,1470,1470,1470,1470,0
|
|
20231220,162900,451600504,1470,1470,1470,1470,0
|
|
20231220,162800,451600504,1470,1470,1470,1470,0
|
|
20231220,162700,451600504,1470,1470,1470,1470,0
|
|
20231220,162600,451600504,1470,1470,1470,1470,0
|
|
20231220,162500,451600504,1470,1470,1470,1470,0
|
|
20231220,162400,451600504,1470,1470,1470,1470,0
|
|
20231220,162300,451600504,1470,1470,1470,1470,0
|
|
20231220,162200,451600504,1470,1470,1470,1470,0
|
|
20231220,162100,451600504,1470,1470,1470,1470,0
|
|
20231220,162000,451600504,1470,1470,1470,1470,0
|
|
20231220,161900,451600504,1470,1470,1470,1470,0
|
|
20231220,161800,451600504,1470,1470,1470,1470,0
|
|
20231220,161700,451600504,1470,1470,1470,1470,0
|
|
20231220,161600,451600504,1470,1470,1470,1470,5775
|
|
20231220,161500,451600504,1470,1470,1470,1470,0
|
|
20231220,161400,451600504,1470,1470,1470,1470,0
|
|
20231220,161300,451600504,1470,1470,1470,1470,0
|
|
20231220,161200,451600504,1470,1470,1470,1470,0
|
|
20231220,161100,451600504,1470,1470,1470,1470,0
|
|
20231220,161000,451600504,1470,1470,1470,1470,0
|
|
20231220,160900,451600504,1470,1470,1470,1470,0
|
|
20231220,160800,451600504,1470,1470,1470,1470,0
|
|
20231220,160700,451600504,1470,1470,1470,1470,0
|
|
20231220,160600,451600504,1470,1470,1470,1470,0
|
|
20231220,160500,451600504,1470,1470,1470,1470,0
|
|
20231220,160400,451600504,1470,1470,1470,1470,0
|
|
20231220,160300,451600504,1470,1470,1470,1470,0
|
|
20231220,160200,451600504,1470,1470,1470,1470,0
|
|
20231220,160100,451600504,1470,1470,1470,1470,0
|
|
20231220,160000,451600504,1470,1470,1470,1470,0
|
|
20231220,155900,451600504,1470,1470,1470,1470,0
|
|
20231220,155800,451600504,1470,1470,1470,1470,0
|
|
20231220,155700,451600504,1470,1470,1470,1470,0
|
|
20231220,155600,451600504,1470,1470,1470,1470,0
|
|
20231220,155500,451600504,1470,1470,1470,1470,0
|
|
20231220,155400,451600504,1470,1470,1470,1470,0
|
|
20231220,155300,451600504,1470,1470,1470,1470,0
|
|
20231220,155200,451600504,1470,1470,1470,1470,0
|
|
20231220,155100,451600504,1470,1470,1470,1470,0
|
|
20231220,155000,451600504,1470,1470,1470,1470,0
|
|
20231220,154900,451600504,1470,1470,1470,1470,0
|
|
20231220,154800,451600504,1470,1470,1470,1470,0
|
|
20231220,154700,451600504,1470,1470,1470,1470,0
|
|
20231220,154600,451600504,1470,1470,1470,1470,5775
|
|
20231220,154500,451600504,1470,1470,1470,1470,0
|
|
20231220,154400,451600504,1470,1470,1470,1470,0
|
|
20231220,154300,451600504,1470,1470,1470,1470,0
|
|
20231220,154200,451600504,1470,1470,1470,1470,0
|
|
20231220,154100,451600504,1470,1470,1470,1470,0
|
|
20231220,154000,451600504,1470,1470,1470,1470,0
|
|
20231220,153900,451600504,1470,1470,1470,1470,0
|
|
20231220,153800,451600504,1470,1470,1470,1470,0
|
|
20231220,153700,451600504,1470,1470,1470,1470,0
|
|
20231220,153600,451600504,1470,1470,1470,1470,0
|
|
20231220,153500,451600504,1470,1470,1470,1470,0
|
|
20231220,153400,451600504,1470,1470,1470,1470,0
|
|
20231220,153300,451600504,1470,1470,1470,1470,0
|
|
20231220,153200,451600504,1470,1470,1470,1470,0
|
|
20231220,153100,451600504,1470,1470,1470,1470,0
|
|
20231220,153000,451600504,1470,1470,1470,1470,5775
|
|
20231220,152900,443111254,1470,1470,1470,1470,0
|
|
20231220,152800,443111254,1470,1470,1470,1470,0
|
|
20231220,152700,443111254,1470,1470,1470,1470,0
|
|
20231220,152600,443111254,1470,1470,1470,1470,0
|
|
20231220,152500,443111254,1470,1470,1470,1470,0
|
|
20231220,152400,443111254,1470,1470,1470,1470,0
|
|
20231220,152300,443111254,1470,1470,1470,1470,0
|
|
20231220,152200,443111254,1470,1470,1470,1470,0
|
|
20231220,152100,443111254,1470,1470,1470,1470,0
|
|
20231220,152000,443111254,1470,1470,1470,1470,0
|
|
20231220,151900,443111254,1470,1464,1470,1464,8385
|
|
20231220,151800,430788179,1470,1463,1470,1463,7638
|
|
20231220,151700,419570861,1467,1450,1467,1450,7745
|
|
20231220,151600,408307297,1450,1450,1450,1450,2783
|
|
20231220,151500,404271947,1450,1450,1450,1450,6188
|
|
20231220,151400,395299347,1450,1450,1450,1449,7095
|
|
20231220,151300,385011640,1450,1450,1450,1450,947
|
|
20231220,151200,383638490,1450,1450,1450,1450,1956
|
|
20231220,151100,380802290,1454,1450,1454,1450,1000
|
|
20231220,151000,379352166,1450,1450,1450,1449,8818
|
|
20231220,150900,366566279,1450,1450,1450,1450,7
|
|
20231220,150800,366556129,1450,1450,1460,1450,4672
|
|
20231220,150700,359771729,1450,1450,1450,1450,1775
|
|
20231220,150600,357197979,1450,1452,1453,1450,589
|
|
20231220,150500,356342332,1451,1468,1469,1451,3472
|
|
20231220,150400,351299185,1464,1469,1469,1464,177
|
|
20231220,150300,351039992,1469,1469,1469,1469,0
|
|
20231220,150200,351039992,1469,1469,1469,1469,0
|
|
20231220,150100,351039992,1469,1469,1469,1469,1
|
|
20231220,150000,351038523,1469,1469,1469,1469,0
|
|
20231220,145900,351038523,1469,1469,1469,1469,0
|
|
20231220,145800,351038523,1469,1468,1469,1468,100
|
|
20231220,145700,350891653,1468,1468,1468,1468,0
|
|
20231220,145600,350891653,1468,1464,1468,1464,568
|
|
20231220,145500,350058101,1464,1466,1466,1464,765
|
|
20231220,145400,348937167,1468,1467,1468,1466,1115
|
|
20231220,145300,347301413,1467,1467,1467,1467,68
|
|
20231220,145200,347201657,1467,1465,1467,1465,2118
|
|
20231220,145100,344096022,1465,1462,1465,1462,2351
|
|
20231220,145000,340654952,1463,1463,1463,1463,0
|
|
20231220,144900,340654952,1463,1463,1463,1463,0
|
|
20231220,144800,340654952,1463,1463,1463,1463,1500
|
|
20231220,144700,338460452,1464,1461,1464,1461,1005
|
|
20231220,144600,336989638,1465,1452,1465,1452,7546
|
|
20231220,144500,326010615,1452,1452,1452,1451,631
|
|
20231220,144400,325094603,1452,1451,1453,1451,1100
|
|
20231220,144300,323497310,1450,1449,1450,1449,2998
|
|
20231220,144200,319152209,1449,1449,1449,1449,2206
|
|
20231220,144100,315955715,1449,1448,1449,1448,3001
|
|
20231220,144000,311607276,1448,1447,1449,1447,202
|
|
20231220,143900,311314780,1449,1447,1449,1446,3309
|
|
20231220,143800,306520254,1448,1448,1450,1448,4501
|
|
20231220,143700,300001038,1448,1446,1448,1442,2620
|
|
20231220,143600,296208740,1448,1447,1448,1444,1806
|
|
20231220,143500,293596696,1447,1440,1448,1440,2372
|
|
20231220,143400,290169518,1439,1441,1442,1439,44
|
|
20231220,143300,290106183,1439,1441,1441,1439,19
|
|
20231220,143200,290078831,1441,1441,1442,1439,103
|
|
20231220,143100,289930434,1439,1441,1441,1439,792
|
|
20231220,143000,288789635,1441,1438,1441,1438,5415
|
|
20231220,142900,280990559,1440,1440,1440,1440,0
|
|
20231220,142800,280990559,1440,1440,1440,1440,0
|
|
20231220,142700,280990559,1440,1439,1440,1439,5300
|
|
20231220,142600,273359326,1439,1439,1439,1439,1
|
|
20231220,142500,273357887,1439,1437,1439,1437,585
|
|
20231220,142400,272516432,1438,1438,1438,1438,31
|
|
20231220,142300,272471854,1438,1435,1438,1435,1731
|
|
20231220,142200,269987300,1435,1435,1435,1434,5003
|
|
20231220,142100,262807996,1434,1435,1435,1433,91
|
|
20231220,142000,262677434,1435,1435,1435,1435,70
|
|
20231220,141900,262576984,1433,1433,1433,1433,0
|
|
20231220,141800,262576984,1433,1434,1434,1433,56
|
|
20231220,141700,262496732,1434,1434,1434,1434,0
|
|
20231220,141600,262496732,1434,1434,1434,1434,0
|
|
20231220,141500,262496732,1434,1434,1434,1434,87
|
|
20231220,141400,262371974,1434,1434,1434,1434,21
|
|
20231220,141300,262341860,1434,1434,1434,1434,58
|
|
20231220,141200,262258688,1434,1434,1434,1434,258
|
|
20231220,141100,261888716,1434,1434,1434,1434,58
|
|
20231220,141000,261805544,1435,1434,1435,1432,322
|
|
20231220,140900,261344024,1435,1435,1435,1435,0
|
|
20231220,140800,261344024,1435,1435,1435,1435,0
|
|
20231220,140700,261344024,1435,1435,1435,1435,1
|
|
20231220,140600,261342589,1434,1434,1434,1434,0
|
|
20231220,140500,261342589,1434,1434,1434,1434,10
|
|
20231220,140400,261328249,1434,1434,1434,1434,60
|
|
20231220,140300,261242209,1434,1434,1434,1434,0
|
|
20231220,140200,261242209,1434,1434,1434,1434,0
|
|
20231220,140100,261242209,1434,1435,1435,1434,56
|
|
20231220,140000,261161854,1434,1434,1434,1434,7
|
|
20231220,135900,261151816,1435,1435,1435,1435,8
|
|
20231220,135800,261140336,1432,1432,1432,1432,0
|
|
20231220,135700,261140336,1432,1432,1432,1432,0
|
|
20231220,135600,261140336,1432,1432,1432,1432,0
|
|
20231220,135500,261140336,1432,1432,1432,1432,0
|
|
20231220,135400,261140336,1432,1432,1432,1432,11
|
|
20231220,135300,261124584,1432,1432,1432,1432,119
|
|
20231220,135200,260954176,1432,1432,1432,1432,401
|
|
20231220,135100,260379944,1432,1432,1432,1432,971
|
|
20231220,135000,258989472,1432,1432,1432,1432,34
|
|
20231220,134900,258940784,1432,1432,1432,1431,503
|
|
20231220,134800,258220527,1436,1434,1436,1432,787
|
|
20231220,134700,257093081,1436,1436,1436,1436,450
|
|
20231220,134600,256446881,1436,1434,1436,1434,85
|
|
20231220,134500,256324945,1434,1434,1434,1433,573
|
|
20231220,134400,255503631,1435,1435,1435,1435,60
|
|
20231220,134300,255417531,1436,1436,1436,1436,0
|
|
20231220,134200,255417531,1436,1434,1436,1434,80
|
|
20231220,134100,255302741,1435,1436,1436,1435,232
|
|
20231220,134000,254969790,1437,1434,1437,1434,2635
|
|
20231220,133900,251188912,1435,1434,1435,1434,87
|
|
20231220,133800,251064129,1435,1437,1437,1435,763
|
|
20231220,133700,249969090,1437,1437,1437,1437,2
|
|
20231220,133600,249966216,1435,1435,1435,1435,2090
|
|
20231220,133500,246967066,1432,1434,1434,1432,1200
|
|
20231220,133400,245248221,1435,1435,1435,1435,15
|
|
20231220,133300,245226696,1432,1432,1432,1432,0
|
|
20231220,133200,245226696,1432,1432,1432,1432,0
|
|
20231220,133100,245226696,1432,1435,1435,1432,1000
|
|
20231220,133000,243792523,1437,1436,1437,1436,15
|
|
20231220,132900,243770972,1436,1436,1436,1436,80
|
|
20231220,132800,243656092,1439,1438,1439,1438,100
|
|
20231220,132700,243512291,1437,1434,1438,1434,150
|
|
20231220,132600,243297056,1435,1434,1435,1434,787
|
|
20231220,132500,242168274,1435,1435,1436,1434,406
|
|
20231220,132400,241585703,1435,1435,1435,1435,63
|
|
20231220,132300,241495298,1436,1436,1436,1435,118
|
|
20231220,132200,241325870,1436,1436,1436,1436,140
|
|
20231220,132100,241124830,1437,1437,1437,1437,210
|
|
20231220,132000,240823060,1439,1438,1439,1438,548
|
|
20231220,131900,240035035,1438,1438,1438,1438,5
|
|
20231220,131800,240027845,1439,1439,1439,1439,0
|
|
20231220,131700,240027845,1439,1439,1439,1439,0
|
|
20231220,131600,240027845,1439,1437,1439,1437,74
|
|
20231220,131500,239921503,1437,1437,1437,1437,65
|
|
20231220,131400,239828098,1438,1437,1439,1437,833
|
|
20231220,131300,238629484,1438,1438,1438,1437,371
|
|
20231220,131200,238096051,1437,1438,1438,1437,71
|
|
20231220,131100,237994023,1438,1438,1438,1438,0
|
|
20231220,131000,237994023,1438,1436,1438,1436,16
|
|
20231220,130900,237971038,1437,1436,1438,1436,47
|
|
20231220,130800,237903540,1437,1437,1437,1437,1
|
|
20231220,130700,237902103,1437,1436,1437,1436,697
|
|
20231220,130600,236901210,1436,1436,1436,1436,38
|
|
20231220,130500,236846642,1436,1436,1436,1436,760
|
|
20231220,130400,235755282,1435,1435,1435,1435,0
|
|
20231220,130300,235755282,1435,1435,1435,1435,80
|
|
20231220,130200,235640482,1436,1436,1436,1436,4
|
|
20231220,130100,235634738,1436,1434,1436,1434,9
|
|
20231220,130000,235621826,1435,1435,1435,1435,500
|
|
20231220,125900,234904326,1435,1435,1435,1435,0
|
|
20231220,125800,234904326,1435,1435,1435,1435,0
|
|
20231220,125700,234904326,1435,1435,1435,1435,4
|
|
20231220,125600,234898586,1435,1435,1435,1435,0
|
|
20231220,125500,234898586,1435,1435,1435,1435,0
|
|
20231220,125400,234898586,1435,1435,1435,1435,10
|
|
20231220,125300,234884236,1435,1434,1435,1434,48
|
|
20231220,125200,234815394,1434,1434,1434,1434,38
|
|
20231220,125100,234760902,1435,1435,1435,1435,0
|
|
20231220,125000,234760902,1435,1435,1435,1435,7
|
|
20231220,124900,234750857,1435,1435,1435,1435,0
|
|
20231220,124800,234750857,1435,1435,1435,1435,0
|
|
20231220,124700,234750857,1435,1435,1435,1435,0
|
|
20231220,124600,234750857,1435,1432,1435,1432,727
|
|
20231220,124500,233708390,1432,1433,1433,1432,252
|
|
20231220,124400,233347426,1433,1433,1433,1433,0
|
|
20231220,124300,233347426,1433,1433,1433,1433,0
|
|
20231220,124200,233347426,1433,1433,1433,1433,0
|
|
20231220,124100,233347426,1433,1433,1433,1433,44
|
|
20231220,124000,233284374,1433,1434,1434,1433,60
|
|
20231220,123900,233198372,1435,1435,1435,1435,698
|
|
20231220,123800,232196742,1430,1430,1430,1430,0
|
|
20231220,123700,232196742,1430,1430,1430,1430,0
|
|
20231220,123600,232196742,1430,1430,1430,1430,0
|
|
20231220,123500,232196742,1430,1430,1430,1430,0
|
|
20231220,123400,232196742,1430,1430,1430,1430,30
|
|
20231220,123300,232153842,1426,1426,1426,1426,0
|
|
20231220,123200,232153842,1426,1426,1426,1426,0
|
|
20231220,123100,232153842,1426,1426,1426,1426,0
|
|
20231220,123000,232153842,1426,1426,1426,1426,0
|
|
20231220,122900,232153842,1426,1426,1426,1426,0
|
|
20231220,122800,232153842,1426,1429,1429,1426,3716
|
|
20231220,122700,226850986,1428,1428,1428,1428,0
|
|
20231220,122600,226850986,1428,1432,1432,1428,3000
|
|
20231220,122500,222563139,1432,1437,1437,1432,1000
|
|
20231220,122400,221127691,1437,1437,1437,1437,0
|
|
20231220,122300,221127691,1437,1437,1437,1437,0
|
|
20231220,122200,221127691,1437,1437,1437,1437,0
|
|
20231220,122100,221127691,1437,1437,1437,1437,0
|
|
20231220,122000,221127691,1437,1437,1437,1437,0
|
|
20231220,121900,221127691,1437,1437,1437,1437,0
|
|
20231220,121800,221127691,1437,1437,1437,1437,0
|
|
20231220,121700,221127691,1437,1437,1437,1437,0
|
|
20231220,121600,221127691,1437,1438,1438,1437,60
|
|
20231220,121500,221041441,1438,1438,1438,1438,0
|
|
20231220,121400,221041441,1438,1438,1438,1438,0
|
|
20231220,121300,221041441,1438,1439,1439,1438,227
|
|
20231220,121200,220714865,1439,1439,1439,1439,1
|
|
20231220,121100,220713426,1439,1439,1439,1439,1
|
|
20231220,121000,220711987,1437,1437,1437,1437,0
|
|
20231220,120900,220711987,1437,1437,1437,1437,5
|
|
20231220,120800,220704802,1437,1438,1438,1437,81
|
|
20231220,120700,220588388,1438,1438,1438,1438,83
|
|
20231220,120600,220469034,1438,1437,1438,1437,131
|
|
20231220,120500,220280687,1430,1430,1430,1430,600
|
|
20231220,120400,219422687,1430,1430,1430,1430,0
|
|
20231220,120300,219422687,1430,1430,1430,1430,1912
|
|
20231220,120200,216688527,1435,1435,1435,1435,0
|
|
20231220,120100,216688527,1435,1435,1435,1435,0
|
|
20231220,120000,216688527,1435,1435,1435,1435,0
|
|
20231220,115900,216688527,1435,1435,1435,1435,0
|
|
20231220,115800,216688527,1435,1435,1435,1435,0
|
|
20231220,115700,216688527,1435,1435,1435,1435,0
|
|
20231220,115600,216688527,1435,1435,1435,1435,1
|
|
20231220,115500,216687092,1435,1435,1435,1435,1
|
|
20231220,115400,216685657,1427,1427,1427,1427,0
|
|
20231220,115300,216685657,1427,1427,1427,1427,0
|
|
20231220,115200,216685657,1427,1430,1430,1427,3499
|
|
20231220,115100,211690094,1430,1432,1432,1430,1409
|
|
20231220,115000,209674578,1432,1434,1434,1431,1584
|
|
20231220,114900,207405087,1439,1439,1439,1439,0
|
|
20231220,114800,207405087,1439,1439,1439,1439,0
|
|
20231220,114700,207405087,1439,1439,1439,1439,0
|
|
20231220,114600,207405087,1439,1439,1439,1439,0
|
|
20231220,114500,207405087,1439,1439,1439,1439,6
|
|
20231220,114400,207396453,1439,1439,1439,1439,1
|
|
20231220,114300,207395014,1438,1438,1438,1438,20
|
|
20231220,114200,207366254,1438,1438,1438,1438,0
|
|
20231220,114100,207366254,1438,1438,1438,1438,0
|
|
20231220,114000,207366254,1438,1438,1438,1438,1
|
|
20231220,113900,207364816,1438,1438,1438,1438,1
|
|
20231220,113800,207363378,1438,1438,1438,1438,337
|
|
20231220,113700,206878772,1438,1437,1438,1437,190
|
|
20231220,113600,206605585,1437,1437,1437,1437,133
|
|
20231220,113500,206414464,1437,1437,1437,1437,0
|
|
20231220,113400,206414464,1437,1437,1437,1437,0
|
|
20231220,113300,206414464,1437,1437,1437,1437,50
|
|
20231220,113200,206342614,1437,1437,1437,1437,76
|
|
20231220,113100,206233402,1438,1433,1438,1433,926
|
|
20231220,113000,204903236,1433,1433,1433,1433,0
|
|
20231220,112900,204903236,1433,1433,1433,1433,1
|
|
20231220,112800,204901803,1428,1428,1428,1428,0
|
|
20231220,112700,204901803,1428,1428,1428,1428,0
|
|
20231220,112600,204901803,1428,1428,1428,1428,155
|
|
20231220,112500,204680463,1428,1428,1428,1428,0
|
|
20231220,112400,204680463,1428,1428,1428,1428,0
|
|
20231220,112300,204680463,1428,1428,1428,1428,0
|
|
20231220,112200,204680463,1428,1428,1428,1428,0
|
|
20231220,112100,204680463,1428,1428,1428,1428,70
|
|
20231220,112000,204580503,1429,1427,1429,1427,49
|
|
20231220,111900,204510578,1422,1422,1422,1422,0
|
|
20231220,111800,204510578,1422,1422,1422,1422,0
|
|
20231220,111700,204510578,1422,1422,1422,1422,0
|
|
20231220,111600,204510578,1422,1422,1422,1422,7
|
|
20231220,111500,204500624,1422,1422,1422,1422,0
|
|
20231220,111400,204500624,1422,1427,1427,1420,6634
|
|
20231220,111300,195059299,1426,1427,1427,1426,2000
|
|
20231220,111200,192207066,1429,1429,1429,1427,24
|
|
20231220,111100,192172793,1427,1427,1428,1426,700
|
|
20231220,111000,191173969,1428,1433,1433,1428,9954
|
|
20231220,110900,176953771,1433,1434,1434,1429,10009
|
|
20231220,110800,162628958,1434,1444,1444,1434,1763
|
|
20231220,110700,160100686,1444,1434,1444,1434,7
|
|
20231220,110600,160090638,1434,1435,1435,1434,500
|
|
20231220,110500,159373336,1444,1444,1444,1444,78
|
|
20231220,110400,159260704,1444,1444,1444,1444,0
|
|
20231220,110300,159260704,1444,1444,1444,1444,100
|
|
20231220,110200,159116304,1445,1445,1445,1445,15
|
|
20231220,110100,159094629,1444,1443,1444,1443,178
|
|
20231220,110000,158837643,1444,1444,1444,1444,0
|
|
20231220,105900,158837643,1444,1444,1444,1444,1
|
|
20231220,105800,158836199,1434,1445,1445,1434,1866
|
|
20231220,105700,156160344,1434,1439,1439,1434,6220
|
|
20231220,105600,147224762,1447,1447,1447,1447,0
|
|
20231220,105500,147224762,1447,1447,1447,1447,0
|
|
20231220,105400,147224762,1447,1447,1447,1447,0
|
|
20231220,105300,147224762,1447,1447,1447,1447,0
|
|
20231220,105200,147224762,1447,1447,1447,1447,1
|
|
20231220,105100,147223315,1437,1446,1446,1437,7787
|
|
20231220,105000,136020677,1447,1447,1447,1447,0
|
|
20231220,104900,136020677,1447,1447,1447,1447,5
|
|
20231220,104800,136013442,1447,1447,1447,1447,0
|
|
20231220,104700,136013442,1447,1447,1447,1447,0
|
|
20231220,104600,136013442,1447,1447,1447,1447,0
|
|
20231220,104500,136013442,1447,1447,1447,1447,52
|
|
20231220,104400,135938198,1448,1448,1448,1448,0
|
|
20231220,104300,135938198,1448,1448,1448,1448,20
|
|
20231220,104200,135909238,1448,1448,1448,1448,0
|
|
20231220,104100,135909238,1448,1448,1448,1448,2
|
|
20231220,104000,135906342,1449,1449,1449,1449,151
|
|
20231220,103900,135687543,1445,1445,1445,1445,139
|
|
20231220,103800,135486688,1445,1445,1445,1445,45
|
|
20231220,103700,135421663,1447,1447,1447,1447,82
|
|
20231220,103600,135303009,1450,1450,1450,1450,0
|
|
20231220,103500,135303009,1450,1450,1450,1450,0
|
|
20231220,103400,135303009,1450,1450,1450,1450,0
|
|
20231220,103300,135303009,1450,1449,1450,1449,200
|
|
20231220,103200,135013066,1448,1448,1448,1448,0
|
|
20231220,103100,135013066,1448,1448,1448,1448,0
|
|
20231220,103000,135013066,1448,1448,1448,1448,120
|
|
20231220,102900,134839306,1448,1448,1448,1448,10
|
|
20231220,102800,134824826,1448,1448,1448,1448,12
|
|
20231220,102700,134807450,1449,1449,1449,1449,0
|
|
20231220,102600,134807450,1449,1449,1449,1449,0
|
|
20231220,102500,134807450,1449,1449,1449,1449,12
|
|
20231220,102400,134790062,1441,1441,1441,1441,10
|
|
20231220,102300,134775652,1440,1447,1447,1440,301
|
|
20231220,102200,134341671,1445,1445,1445,1445,0
|
|
20231220,102100,134341671,1445,1443,1445,1443,337
|
|
20231220,102000,133854980,1443,1443,1443,1443,3
|
|
20231220,101900,133850651,1443,1443,1443,1443,8
|
|
20231220,101800,133839107,1436,1442,1442,1434,12559
|
|
20231220,101700,115772132,1440,1454,1454,1440,10483
|
|
20231220,101600,100646885,1450,1450,1450,1450,1
|
|
20231220,101500,100645435,1450,1450,1450,1450,2024
|
|
20231220,101400,97710635,1450,1450,1450,1450,0
|
|
20231220,101300,97710635,1450,1453,1453,1450,200
|
|
20231220,101200,97420377,1453,1453,1453,1453,0
|
|
20231220,101100,97420377,1453,1453,1453,1453,0
|
|
20231220,101000,97420377,1453,1453,1453,1453,250
|
|
20231220,100900,97057127,1453,1454,1454,1453,250
|
|
20231220,100800,96693855,1454,1454,1454,1454,0
|
|
20231220,100700,96693855,1454,1454,1454,1454,0
|
|
20231220,100600,96693855,1454,1454,1454,1454,40
|
|
20231220,100500,96635695,1454,1454,1454,1454,0
|
|
20231220,100400,96635695,1454,1454,1454,1454,0
|
|
20231220,100300,96635695,1454,1454,1454,1454,21
|
|
20231220,100200,96605161,1455,1455,1455,1455,300
|
|
20231220,100100,96168661,1455,1455,1455,1455,5
|
|
20231220,100000,96161386,1455,1455,1455,1455,0
|
|
20231220,095900,96161386,1455,1455,1455,1455,100
|
|
20231220,095800,96015886,1455,1455,1455,1455,0
|
|
20231220,095700,96015886,1455,1456,1456,1455,112
|
|
20231220,095600,95852915,1453,1452,1453,1452,963
|
|
20231220,095500,94453944,1450,1451,1451,1450,77
|
|
20231220,095400,94342226,1452,1452,1452,1452,0
|
|
20231220,095300,94342226,1452,1452,1452,1452,0
|
|
20231220,095200,94342226,1452,1452,1452,1452,10
|
|
20231220,095100,94327706,1441,1441,1441,1441,0
|
|
20231220,095000,94327706,1441,1450,1450,1441,15620
|
|
20231220,094900,71776168,1450,1450,1450,1450,100
|
|
20231220,094800,71631168,1450,1450,1450,1450,124
|
|
20231220,094700,71451368,1444,1454,1454,1444,22253
|
|
20231220,094600,39242360,1453,1453,1453,1453,0
|
|
20231220,094500,39242360,1453,1454,1454,1453,518
|
|
20231220,094400,38489353,1454,1459,1459,1454,1601
|
|
20231220,094300,36160735,1455,1455,1455,1455,0
|
|
20231220,094200,36160735,1455,1456,1456,1455,4000
|
|
20231220,094100,30337483,1456,1456,1456,1456,600
|
|
20231220,094000,29463883,1456,1458,1458,1456,1976
|
|
20231220,093900,26584914,1460,1460,1460,1460,0
|
|
20231220,093800,26584914,1460,1460,1460,1460,0
|
|
20231220,093700,26584914,1460,1459,1460,1459,3134
|
|
20231220,093600,22010650,1459,1459,1459,1459,10
|
|
20231220,093500,21996060,1459,1459,1459,1459,0
|
|
20231220,093400,21996060,1459,1459,1459,1459,10
|
|
20231220,093300,21981470,1459,1459,1459,1459,2
|
|
20231220,093200,21978552,1458,1459,1459,1458,15
|
|
20231220,093100,21956677,1459,1459,1459,1459,1
|
|
20231220,093000,21955218,1458,1458,1458,1458,2
|
|
20231220,092900,21952302,1458,1458,1458,1458,0
|
|
20231220,092800,21952302,1458,1458,1458,1458,1
|
|
20231220,092700,21950844,1459,1459,1459,1459,0
|
|
20231220,092600,21950844,1459,1458,1459,1458,2
|
|
20231220,092500,21947927,1459,1459,1459,1459,200
|
|
20231220,092400,21656127,1459,1460,1460,1459,54
|
|
20231220,092300,21577340,1460,1460,1460,1460,0
|
|
20231220,092200,21577340,1460,1460,1460,1460,112
|
|
20231220,092100,21413820,1460,1460,1460,1460,498
|
|
20231220,092000,20686740,1460,1461,1461,1460,703
|
|
20231220,091900,19660359,1461,1461,1461,1461,0
|
|
20231220,091800,19660359,1461,1460,1461,1460,82
|
|
20231220,091700,19540607,1458,1458,1458,1458,19
|
|
20231220,091600,19512905,1458,1458,1458,1458,0
|
|
20231220,091500,19512905,1458,1458,1458,1458,203
|
|
20231220,091400,19216931,1458,1462,1462,1458,302
|
|
20231220,091300,18776159,1462,1462,1462,1462,3
|
|
20231220,091200,18771773,1460,1460,1460,1460,0
|
|
20231220,091100,18771773,1460,1460,1460,1460,100
|
|
20231220,091000,18625773,1453,1453,1453,1453,0
|
|
20231220,090900,18625773,1453,1455,1455,1453,35
|
|
20231220,090800,18574878,1450,1454,1455,1450,4511
|
|
20231220,090700,12026178,1457,1467,1467,1454,7578
|
|
20231220,090600,991759,1470,1470,1470,1470,1
|
|
20231220,090500,990289,1466,1467,1467,1466,388
|
|
20231220,090400,421094,1470,1468,1470,1468,31
|
|
20231220,090300,375552,1467,1467,1467,1467,50
|
|
20231220,090200,302202,1467,1467,1467,1467,0
|
|
20231220,090100,302202,1467,1467,1467,1467,0
|
|
20231220,090000,302202,1467,1467,1467,1467,206
|