589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,184600,267831252,1426,1426,1426,1426,7249
|
|
20231221,184500,267831252,1426,1426,1426,1426,0
|
|
20231221,184400,267831252,1426,1426,1426,1426,0
|
|
20231221,184300,267831252,1426,1426,1426,1426,0
|
|
20231221,184200,267831252,1426,1426,1426,1426,0
|
|
20231221,184100,267831252,1426,1426,1426,1426,0
|
|
20231221,184000,267831252,1426,1426,1426,1426,0
|
|
20231221,183900,267831252,1426,1426,1426,1426,0
|
|
20231221,183800,267831252,1426,1426,1426,1426,0
|
|
20231221,183700,267831252,1426,1426,1426,1426,0
|
|
20231221,183600,267831252,1426,1426,1426,1426,0
|
|
20231221,183500,267831252,1426,1426,1426,1426,0
|
|
20231221,183400,267831252,1426,1426,1426,1426,0
|
|
20231221,183300,267831252,1426,1426,1426,1426,0
|
|
20231221,183200,267831252,1426,1426,1426,1426,0
|
|
20231221,183100,267831252,1426,1426,1426,1426,0
|
|
20231221,183000,267831252,1426,1426,1426,1426,0
|
|
20231221,182900,267831252,1426,1426,1426,1426,0
|
|
20231221,182800,267831252,1426,1426,1426,1426,0
|
|
20231221,182700,267831252,1426,1426,1426,1426,0
|
|
20231221,182600,267831252,1426,1426,1426,1426,0
|
|
20231221,182500,267831252,1426,1426,1426,1426,0
|
|
20231221,182400,267831252,1426,1426,1426,1426,0
|
|
20231221,182300,267831252,1426,1426,1426,1426,0
|
|
20231221,182200,267831252,1426,1426,1426,1426,0
|
|
20231221,182100,267831252,1426,1426,1426,1426,0
|
|
20231221,182000,267831252,1426,1426,1426,1426,0
|
|
20231221,181900,267831252,1426,1426,1426,1426,0
|
|
20231221,181800,267831252,1426,1426,1426,1426,0
|
|
20231221,181700,267831252,1426,1426,1426,1426,0
|
|
20231221,181600,267831252,1426,1426,1426,1426,7249
|
|
20231221,181500,267831252,1426,1426,1426,1426,0
|
|
20231221,181400,267831252,1426,1426,1426,1426,0
|
|
20231221,181300,267831252,1426,1426,1426,1426,0
|
|
20231221,181200,267831252,1426,1426,1426,1426,0
|
|
20231221,181100,267831252,1426,1426,1426,1426,0
|
|
20231221,181000,267831252,1426,1426,1426,1426,0
|
|
20231221,180900,267831252,1426,1426,1426,1426,0
|
|
20231221,180800,267831252,1426,1426,1426,1426,0
|
|
20231221,180700,267831252,1426,1426,1426,1426,0
|
|
20231221,180600,267831252,1426,1426,1426,1426,0
|
|
20231221,180500,267831252,1426,1426,1426,1426,0
|
|
20231221,180400,267831252,1426,1426,1426,1426,0
|
|
20231221,180300,267831252,1426,1426,1426,1426,0
|
|
20231221,180200,267831252,1426,1426,1426,1426,0
|
|
20231221,180100,267831252,1426,1426,1426,1426,0
|
|
20231221,180000,267831252,1426,1426,1426,1426,0
|
|
20231221,175900,267831252,1426,1426,1426,1426,0
|
|
20231221,175800,267831252,1426,1426,1426,1426,0
|
|
20231221,175700,267831252,1426,1426,1426,1426,0
|
|
20231221,175600,267831252,1426,1426,1426,1426,0
|
|
20231221,175500,267831252,1426,1426,1426,1426,0
|
|
20231221,175400,267831252,1426,1426,1426,1426,0
|
|
20231221,175300,267831252,1426,1426,1426,1426,0
|
|
20231221,175200,267831252,1426,1426,1426,1426,0
|
|
20231221,175100,267831252,1426,1426,1426,1426,0
|
|
20231221,175000,267831252,1426,1426,1426,1426,0
|
|
20231221,174900,267831252,1426,1426,1426,1426,0
|
|
20231221,174800,267831252,1426,1426,1426,1426,0
|
|
20231221,174700,267831252,1426,1426,1426,1426,0
|
|
20231221,174600,267831252,1426,1426,1426,1426,7249
|
|
20231221,174500,267831252,1426,1426,1426,1426,0
|
|
20231221,174400,267831252,1426,1426,1426,1426,0
|
|
20231221,174300,267831252,1426,1426,1426,1426,0
|
|
20231221,174200,267831252,1426,1426,1426,1426,0
|
|
20231221,174100,267831252,1426,1426,1426,1426,0
|
|
20231221,174000,267831252,1426,1426,1426,1426,0
|
|
20231221,173900,267831252,1426,1426,1426,1426,0
|
|
20231221,173800,267831252,1426,1426,1426,1426,0
|
|
20231221,173700,267831252,1426,1426,1426,1426,0
|
|
20231221,173600,267831252,1426,1426,1426,1426,0
|
|
20231221,173500,267831252,1426,1426,1426,1426,0
|
|
20231221,173400,267831252,1426,1426,1426,1426,0
|
|
20231221,173300,267831252,1426,1426,1426,1426,0
|
|
20231221,173200,267831252,1426,1426,1426,1426,0
|
|
20231221,173100,267831252,1426,1426,1426,1426,0
|
|
20231221,173000,267831252,1426,1426,1426,1426,0
|
|
20231221,172900,267831252,1426,1426,1426,1426,0
|
|
20231221,172800,267831252,1426,1426,1426,1426,0
|
|
20231221,172700,267831252,1426,1426,1426,1426,0
|
|
20231221,172600,267831252,1426,1426,1426,1426,0
|
|
20231221,172500,267831252,1426,1426,1426,1426,0
|
|
20231221,172400,267831252,1426,1426,1426,1426,0
|
|
20231221,172300,267831252,1426,1426,1426,1426,0
|
|
20231221,172200,267831252,1426,1426,1426,1426,0
|
|
20231221,172100,267831252,1426,1426,1426,1426,0
|
|
20231221,172000,267831252,1426,1426,1426,1426,0
|
|
20231221,171900,267831252,1426,1426,1426,1426,0
|
|
20231221,171800,267831252,1426,1426,1426,1426,0
|
|
20231221,171700,267831252,1426,1426,1426,1426,0
|
|
20231221,171600,267831252,1426,1426,1426,1426,7249
|
|
20231221,171500,267831252,1426,1426,1426,1426,0
|
|
20231221,171400,267831252,1426,1426,1426,1426,0
|
|
20231221,171300,267831252,1426,1426,1426,1426,0
|
|
20231221,171200,267831252,1426,1426,1426,1426,0
|
|
20231221,171100,267831252,1426,1426,1426,1426,0
|
|
20231221,171000,267831252,1426,1426,1426,1426,0
|
|
20231221,170900,267831252,1426,1426,1426,1426,0
|
|
20231221,170800,267831252,1426,1426,1426,1426,0
|
|
20231221,170700,267831252,1426,1426,1426,1426,0
|
|
20231221,170600,267831252,1426,1426,1426,1426,0
|
|
20231221,170500,267831252,1426,1426,1426,1426,0
|
|
20231221,170400,267831252,1426,1426,1426,1426,0
|
|
20231221,170300,267831252,1426,1426,1426,1426,0
|
|
20231221,170200,267831252,1426,1426,1426,1426,0
|
|
20231221,170100,267831252,1426,1426,1426,1426,0
|
|
20231221,170000,267831252,1426,1426,1426,1426,0
|
|
20231221,165900,267831252,1426,1426,1426,1426,0
|
|
20231221,165800,267831252,1426,1426,1426,1426,0
|
|
20231221,165700,267831252,1426,1426,1426,1426,0
|
|
20231221,165600,267831252,1426,1426,1426,1426,0
|
|
20231221,165500,267831252,1426,1426,1426,1426,0
|
|
20231221,165400,267831252,1426,1426,1426,1426,0
|
|
20231221,165300,267831252,1426,1426,1426,1426,0
|
|
20231221,165200,267831252,1426,1426,1426,1426,0
|
|
20231221,165100,267831252,1426,1426,1426,1426,0
|
|
20231221,165000,267831252,1426,1426,1426,1426,0
|
|
20231221,164900,267831252,1426,1426,1426,1426,0
|
|
20231221,164800,267831252,1426,1426,1426,1426,0
|
|
20231221,164700,267831252,1426,1426,1426,1426,0
|
|
20231221,164600,267831252,1426,1426,1426,1426,7249
|
|
20231221,164500,267831252,1426,1426,1426,1426,0
|
|
20231221,164400,267831252,1426,1426,1426,1426,0
|
|
20231221,164300,267831252,1426,1426,1426,1426,0
|
|
20231221,164200,267831252,1426,1426,1426,1426,0
|
|
20231221,164100,267831252,1426,1426,1426,1426,0
|
|
20231221,164000,267831252,1426,1426,1426,1426,0
|
|
20231221,163900,267831252,1426,1426,1426,1426,0
|
|
20231221,163800,267831252,1426,1426,1426,1426,0
|
|
20231221,163700,267831252,1426,1426,1426,1426,0
|
|
20231221,163600,267831252,1426,1426,1426,1426,0
|
|
20231221,163500,267831252,1426,1426,1426,1426,0
|
|
20231221,163400,267831252,1426,1426,1426,1426,0
|
|
20231221,163300,267831252,1426,1426,1426,1426,0
|
|
20231221,163200,267831252,1426,1426,1426,1426,0
|
|
20231221,163100,267831252,1426,1426,1426,1426,0
|
|
20231221,163000,267831252,1426,1426,1426,1426,0
|
|
20231221,162900,267831252,1426,1426,1426,1426,0
|
|
20231221,162800,267831252,1426,1426,1426,1426,0
|
|
20231221,162700,267831252,1426,1426,1426,1426,0
|
|
20231221,162600,267831252,1426,1426,1426,1426,0
|
|
20231221,162500,267831252,1426,1426,1426,1426,0
|
|
20231221,162400,267831252,1426,1426,1426,1426,0
|
|
20231221,162300,267831252,1426,1426,1426,1426,0
|
|
20231221,162200,267831252,1426,1426,1426,1426,0
|
|
20231221,162100,267831252,1426,1426,1426,1426,0
|
|
20231221,162000,267831252,1426,1426,1426,1426,0
|
|
20231221,161900,267831252,1426,1426,1426,1426,0
|
|
20231221,161800,267831252,1426,1426,1426,1426,0
|
|
20231221,161700,267831252,1426,1426,1426,1426,0
|
|
20231221,161600,267831252,1426,1426,1426,1426,7249
|
|
20231221,161500,267831252,1426,1426,1426,1426,0
|
|
20231221,161400,267831252,1426,1426,1426,1426,0
|
|
20231221,161300,267831252,1426,1426,1426,1426,0
|
|
20231221,161200,267831252,1426,1426,1426,1426,0
|
|
20231221,161100,267831252,1426,1426,1426,1426,0
|
|
20231221,161000,267831252,1426,1426,1426,1426,0
|
|
20231221,160900,267831252,1426,1426,1426,1426,0
|
|
20231221,160800,267831252,1426,1426,1426,1426,0
|
|
20231221,160700,267831252,1426,1426,1426,1426,0
|
|
20231221,160600,267831252,1426,1426,1426,1426,0
|
|
20231221,160500,267831252,1426,1426,1426,1426,0
|
|
20231221,160400,267831252,1426,1426,1426,1426,0
|
|
20231221,160300,267831252,1426,1426,1426,1426,0
|
|
20231221,160200,267831252,1426,1426,1426,1426,0
|
|
20231221,160100,267831252,1426,1426,1426,1426,0
|
|
20231221,160000,267831252,1426,1426,1426,1426,0
|
|
20231221,155900,267831252,1426,1426,1426,1426,0
|
|
20231221,155800,267831252,1426,1426,1426,1426,0
|
|
20231221,155700,267831252,1426,1426,1426,1426,0
|
|
20231221,155600,267831252,1426,1426,1426,1426,0
|
|
20231221,155500,267831252,1426,1426,1426,1426,0
|
|
20231221,155400,267831252,1426,1426,1426,1426,0
|
|
20231221,155300,267831252,1426,1426,1426,1426,0
|
|
20231221,155200,267831252,1426,1426,1426,1426,0
|
|
20231221,155100,267831252,1426,1426,1426,1426,0
|
|
20231221,155000,267831252,1426,1426,1426,1426,0
|
|
20231221,154900,267831252,1426,1426,1426,1426,0
|
|
20231221,154800,267831252,1426,1426,1426,1426,0
|
|
20231221,154700,267831252,1426,1426,1426,1426,0
|
|
20231221,154600,267831252,1426,1426,1426,1426,7249
|
|
20231221,154500,267831252,1426,1426,1426,1426,0
|
|
20231221,154400,267831252,1426,1426,1426,1426,0
|
|
20231221,154300,267831252,1426,1426,1426,1426,0
|
|
20231221,154200,267831252,1426,1426,1426,1426,0
|
|
20231221,154100,267831252,1426,1426,1426,1426,0
|
|
20231221,154000,267831252,1426,1426,1426,1426,0
|
|
20231221,153900,267831252,1426,1426,1426,1426,0
|
|
20231221,153800,267831252,1426,1426,1426,1426,0
|
|
20231221,153700,267831252,1426,1426,1426,1426,0
|
|
20231221,153600,267831252,1426,1426,1426,1426,0
|
|
20231221,153500,267831252,1426,1426,1426,1426,0
|
|
20231221,153400,267831252,1426,1426,1426,1426,0
|
|
20231221,153300,267831252,1426,1426,1426,1426,0
|
|
20231221,153200,267831252,1426,1426,1426,1426,0
|
|
20231221,153100,267831252,1426,1426,1426,1426,0
|
|
20231221,153000,267831252,1426,1426,1426,1426,7249
|
|
20231221,152900,257494178,1434,1434,1434,1434,0
|
|
20231221,152800,257494178,1434,1434,1434,1434,0
|
|
20231221,152700,257494178,1434,1434,1434,1434,0
|
|
20231221,152600,257494178,1434,1434,1434,1434,0
|
|
20231221,152500,257494178,1434,1434,1434,1434,0
|
|
20231221,152400,257494178,1434,1434,1434,1434,0
|
|
20231221,152300,257494178,1434,1434,1434,1434,0
|
|
20231221,152200,257494178,1434,1434,1434,1434,0
|
|
20231221,152100,257494178,1434,1434,1434,1434,0
|
|
20231221,152000,257494178,1434,1434,1434,1434,0
|
|
20231221,151900,257494178,1434,1428,1434,1428,770
|
|
20231221,151800,256394602,1433,1433,1434,1428,3067
|
|
20231221,151700,252014801,1433,1428,1434,1427,1428
|
|
20231221,151600,249976985,1433,1428,1433,1428,460
|
|
20231221,151500,249320100,1433,1427,1433,1427,376
|
|
20231221,151400,248783536,1434,1432,1434,1427,4003
|
|
20231221,151300,243067958,1428,1432,1432,1428,480
|
|
20231221,151200,242382514,1428,1432,1433,1428,432
|
|
20231221,151100,241765575,1430,1434,1435,1430,446
|
|
20231221,151000,241126931,1432,1432,1435,1432,2591
|
|
20231221,150900,237416613,1429,1433,1435,1429,7111
|
|
20231221,150800,227226988,1434,1430,1434,1429,860
|
|
20231221,150700,225997975,1435,1435,1435,1433,70
|
|
20231221,150600,225897609,1436,1436,1436,1436,9
|
|
20231221,150500,225884685,1436,1436,1436,1436,10
|
|
20231221,150400,225870325,1437,1437,1437,1437,0
|
|
20231221,150300,225870325,1437,1437,1437,1437,0
|
|
20231221,150200,225870325,1437,1437,1437,1437,0
|
|
20231221,150100,225870325,1437,1437,1437,1437,3
|
|
20231221,150000,225866014,1438,1438,1438,1438,0
|
|
20231221,145900,225866014,1438,1438,1438,1438,0
|
|
20231221,145800,225866014,1438,1434,1438,1434,2004
|
|
20231221,145700,222991499,1434,1434,1434,1430,4115
|
|
20231221,145600,217092097,1434,1434,1434,1434,2001
|
|
20231221,145500,214222663,1433,1433,1433,1433,0
|
|
20231221,145400,214222663,1433,1433,1433,1433,29
|
|
20231221,145300,214181106,1433,1433,1433,1433,41
|
|
20231221,145200,214122353,1433,1433,1433,1433,41
|
|
20231221,145100,214063600,1433,1433,1433,1433,890
|
|
20231221,145000,212788230,1432,1432,1432,1432,1
|
|
20231221,144900,212786798,1433,1433,1433,1433,30
|
|
20231221,144800,212743808,1433,1430,1433,1430,386
|
|
20231221,144700,212191825,1434,1434,1435,1434,858
|
|
20231221,144600,210960898,1434,1433,1434,1433,699
|
|
20231221,144500,209958533,1434,1434,1434,1434,0
|
|
20231221,144400,209958533,1434,1428,1434,1428,981
|
|
20231221,144300,208557069,1428,1429,1429,1428,528
|
|
20231221,144200,207803075,1429,1431,1434,1429,234
|
|
20231221,144100,207468462,1434,1434,1434,1434,1
|
|
20231221,144000,207467028,1434,1434,1434,1434,25
|
|
20231221,143900,207431178,1434,1431,1434,1431,505
|
|
20231221,143800,206708517,1434,1434,1434,1434,0
|
|
20231221,143700,206708517,1434,1434,1434,1434,110
|
|
20231221,143600,206550777,1434,1434,1434,1434,102
|
|
20231221,143500,206404509,1431,1428,1431,1428,2531
|
|
20231221,143400,202789065,1428,1428,1428,1428,212
|
|
20231221,143300,202486329,1428,1431,1431,1428,554
|
|
20231221,143200,201695206,1429,1430,1430,1429,109
|
|
20231221,143100,201539438,1431,1430,1431,1430,1017
|
|
20231221,143000,200085123,1431,1432,1432,1431,27
|
|
20231221,142900,200046460,1433,1434,1434,1433,25
|
|
20231221,142800,200010634,1433,1434,1434,1433,3
|
|
20231221,142700,200006334,1430,1431,1431,1430,4000
|
|
20231221,142600,194286276,1430,1433,1433,1430,5000
|
|
20231221,142500,187130590,1433,1433,1433,1433,0
|
|
20231221,142400,187130590,1433,1433,1433,1433,970
|
|
20231221,142300,185740580,1432,1432,1432,1432,324
|
|
20231221,142200,185276612,1432,1434,1434,1432,303
|
|
20231221,142100,184842615,1434,1434,1434,1434,1
|
|
20231221,142000,184841181,1434,1434,1434,1433,1143
|
|
20231221,141900,183203259,1433,1434,1434,1433,500
|
|
20231221,141800,182486549,1434,1434,1434,1434,2
|
|
20231221,141700,182483681,1434,1434,1434,1434,310
|
|
20231221,141600,182039141,1434,1434,1434,1434,0
|
|
20231221,141500,182039141,1434,1434,1434,1434,126
|
|
20231221,141400,181858457,1434,1437,1437,1434,1029
|
|
20231221,141300,180382364,1435,1437,1438,1435,15
|
|
20231221,141200,180360827,1435,1435,1435,1435,0
|
|
20231221,141100,180360827,1435,1436,1437,1435,532
|
|
20231221,141000,179597399,1436,1436,1436,1436,0
|
|
20231221,140900,179597399,1436,1436,1436,1436,308
|
|
20231221,140800,179155111,1436,1436,1436,1436,0
|
|
20231221,140700,179155111,1436,1436,1436,1436,0
|
|
20231221,140600,179155111,1436,1436,1436,1436,0
|
|
20231221,140500,179155111,1436,1436,1436,1436,0
|
|
20231221,140400,179155111,1436,1437,1437,1436,592
|
|
20231221,140300,178304962,1436,1436,1436,1436,0
|
|
20231221,140200,178304962,1436,1436,1436,1436,310
|
|
20231221,140100,177859802,1437,1437,1437,1437,822
|
|
20231221,140000,176678588,1437,1438,1438,1437,1480
|
|
20231221,135900,174551827,1437,1437,1437,1437,0
|
|
20231221,135800,174551827,1437,1437,1437,1437,1159
|
|
20231221,135700,172886344,1438,1438,1438,1437,226
|
|
20231221,135600,172561473,1438,1438,1438,1438,784
|
|
20231221,135500,171434081,1438,1440,1443,1438,1339
|
|
20231221,135400,169507715,1441,1444,1444,1441,1145
|
|
20231221,135300,167854338,1444,1444,1444,1444,0
|
|
20231221,135200,167854338,1444,1444,1444,1444,1
|
|
20231221,135100,167852894,1444,1440,1444,1440,509
|
|
20231221,135000,167119930,1444,1444,1444,1444,0
|
|
20231221,134900,167119930,1444,1444,1444,1444,0
|
|
20231221,134800,167119930,1444,1444,1444,1444,1
|
|
20231221,134700,167118486,1439,1444,1444,1439,447
|
|
20231221,134600,166475248,1444,1444,1444,1444,0
|
|
20231221,134500,166475248,1444,1444,1444,1444,2
|
|
20231221,134400,166472360,1439,1445,1445,1439,387
|
|
20231221,134300,165915461,1445,1445,1445,1445,0
|
|
20231221,134200,165915461,1445,1440,1445,1440,312
|
|
20231221,134100,165466176,1446,1446,1446,1446,0
|
|
20231221,134000,165466176,1446,1446,1446,1446,0
|
|
20231221,133900,165466176,1446,1446,1446,1446,64
|
|
20231221,133800,165373632,1440,1440,1440,1440,496
|
|
20231221,133700,164659392,1440,1440,1440,1440,944
|
|
20231221,133600,163300032,1446,1441,1446,1441,273
|
|
20231221,133500,162906634,1446,1446,1446,1446,0
|
|
20231221,133400,162906634,1446,1446,1446,1446,0
|
|
20231221,133300,162906634,1446,1441,1446,1441,348
|
|
20231221,133200,162405161,1446,1446,1446,1446,3
|
|
20231221,133100,162400823,1441,1446,1447,1441,6003
|
|
20231221,133000,153748189,1446,1446,1446,1446,1
|
|
20231221,132900,153746743,1442,1442,1442,1442,462
|
|
20231221,132800,153080539,1446,1446,1446,1446,0
|
|
20231221,132700,153080539,1446,1446,1446,1446,1
|
|
20231221,132600,153079093,1446,1445,1446,1441,7415
|
|
20231221,132500,142381939,1446,1446,1447,1445,126
|
|
20231221,132400,142199799,1447,1447,1447,1447,0
|
|
20231221,132300,142199799,1447,1447,1447,1447,54
|
|
20231221,132200,142121661,1444,1444,1444,1444,358
|
|
20231221,132100,141604709,1448,1448,1448,1448,0
|
|
20231221,132000,141604709,1448,1448,1448,1448,0
|
|
20231221,131900,141604709,1448,1448,1448,1448,1001
|
|
20231221,131800,140155261,1448,1443,1448,1443,1031
|
|
20231221,131700,138667373,1448,1448,1448,1444,233
|
|
20231221,131600,138330878,1448,1448,1448,1448,102
|
|
20231221,131500,138183182,1449,1449,1449,1449,1
|
|
20231221,131400,138181733,1445,1448,1448,1445,304
|
|
20231221,131300,137742444,1449,1449,1449,1449,500
|
|
20231221,131200,137017944,1449,1449,1449,1449,501
|
|
20231221,131100,136291995,1445,1446,1446,1445,182
|
|
20231221,131000,136029004,1449,1449,1449,1449,0
|
|
20231221,130900,136029004,1449,1449,1449,1449,0
|
|
20231221,130800,136029004,1449,1449,1449,1449,0
|
|
20231221,130700,136029004,1449,1449,1449,1449,1034
|
|
20231221,130600,134530738,1449,1449,1449,1449,1001
|
|
20231221,130500,133080289,1449,1449,1449,1449,1000
|
|
20231221,130400,131631289,1449,1444,1449,1444,14
|
|
20231221,130300,131611068,1449,1445,1449,1445,736
|
|
20231221,130200,130547544,1445,1445,1445,1445,1
|
|
20231221,130100,130546099,1445,1446,1446,1445,9264
|
|
20231221,130000,117159586,1453,1453,1453,1453,0
|
|
20231221,125900,117159586,1453,1449,1453,1449,711
|
|
20231221,125800,116127696,1446,1448,1448,1446,698
|
|
20231221,125700,115118187,1449,1449,1449,1449,2
|
|
20231221,125600,115115289,1450,1450,1450,1450,0
|
|
20231221,125500,115115289,1450,1450,1450,1450,10
|
|
20231221,125400,115100789,1450,1450,1450,1450,243
|
|
20231221,125300,114748439,1450,1450,1450,1450,507
|
|
20231221,125200,114013289,1450,1450,1450,1450,1
|
|
20231221,125100,114011839,1450,1450,1450,1450,5
|
|
20231221,125000,114004589,1450,1450,1450,1450,0
|
|
20231221,124900,114004589,1450,1450,1450,1450,0
|
|
20231221,124800,114004589,1450,1450,1450,1450,0
|
|
20231221,124700,114004589,1450,1450,1450,1450,249
|
|
20231221,124600,113643539,1449,1449,1449,1449,0
|
|
20231221,124500,113643539,1449,1449,1449,1449,0
|
|
20231221,124400,113643539,1449,1449,1449,1449,1
|
|
20231221,124300,113642090,1450,1450,1450,1450,1
|
|
20231221,124200,113640640,1450,1450,1451,1450,3
|
|
20231221,124100,113636289,1450,1450,1450,1450,134
|
|
20231221,124000,113441989,1451,1451,1451,1451,0
|
|
20231221,123900,113441989,1451,1451,1451,1451,2
|
|
20231221,123800,113439087,1451,1451,1451,1451,0
|
|
20231221,123700,113439087,1451,1451,1451,1451,15
|
|
20231221,123600,113417322,1451,1451,1451,1451,0
|
|
20231221,123500,113417322,1451,1451,1451,1451,0
|
|
20231221,123400,113417322,1451,1451,1451,1451,0
|
|
20231221,123300,113417322,1451,1451,1451,1451,0
|
|
20231221,123200,113417322,1451,1451,1451,1451,0
|
|
20231221,123100,113417322,1451,1451,1451,1451,1
|
|
20231221,123000,113415871,1452,1452,1452,1452,800
|
|
20231221,122900,112254271,1452,1452,1452,1452,1
|
|
20231221,122800,112252819,1445,1451,1451,1445,18
|
|
20231221,122700,112226784,1452,1452,1452,1452,0
|
|
20231221,122600,112226784,1452,1452,1452,1452,0
|
|
20231221,122500,112226784,1452,1452,1452,1452,0
|
|
20231221,122400,112226784,1452,1452,1452,1452,0
|
|
20231221,122300,112226784,1452,1450,1452,1450,158
|
|
20231221,122200,111997661,1445,1449,1449,1445,36
|
|
20231221,122100,111945598,1450,1450,1450,1450,0
|
|
20231221,122000,111945598,1450,1450,1450,1450,0
|
|
20231221,121900,111945598,1450,1448,1450,1448,213
|
|
20231221,121800,111637172,1448,1448,1450,1448,203
|
|
20231221,121700,111343225,1448,1447,1448,1445,1269
|
|
20231221,121600,109507894,1448,1448,1448,1448,0
|
|
20231221,121500,109507894,1448,1448,1448,1448,2
|
|
20231221,121400,109504998,1448,1448,1448,1448,542
|
|
20231221,121300,108720182,1449,1449,1449,1449,0
|
|
20231221,121200,108720182,1449,1449,1449,1449,0
|
|
20231221,121100,108720182,1449,1449,1449,1449,1
|
|
20231221,121000,108718733,1449,1449,1449,1449,0
|
|
20231221,120900,108718733,1449,1449,1449,1449,9
|
|
20231221,120800,108705692,1449,1450,1450,1449,4
|
|
20231221,120700,108699894,1451,1452,1452,1451,2
|
|
20231221,120600,108696991,1452,1452,1452,1452,0
|
|
20231221,120500,108696991,1452,1452,1452,1452,0
|
|
20231221,120400,108696991,1452,1452,1452,1452,0
|
|
20231221,120300,108696991,1452,1452,1452,1452,0
|
|
20231221,120200,108696991,1452,1452,1452,1452,0
|
|
20231221,120100,108696991,1452,1452,1452,1452,0
|
|
20231221,120000,108696991,1452,1452,1452,1452,0
|
|
20231221,115900,108696991,1452,1452,1452,1452,0
|
|
20231221,115800,108696991,1452,1452,1452,1452,1
|
|
20231221,115700,108695539,1451,1451,1451,1451,0
|
|
20231221,115600,108695539,1451,1451,1451,1451,0
|
|
20231221,115500,108695539,1451,1451,1451,1451,0
|
|
20231221,115400,108695539,1451,1451,1451,1451,0
|
|
20231221,115300,108695539,1451,1451,1451,1451,0
|
|
20231221,115200,108695539,1451,1451,1451,1451,0
|
|
20231221,115100,108695539,1451,1451,1451,1451,0
|
|
20231221,115000,108695539,1451,1451,1451,1451,2
|
|
20231221,114900,108692637,1450,1450,1450,1450,252
|
|
20231221,114800,108327237,1448,1448,1448,1448,0
|
|
20231221,114700,108327237,1448,1448,1448,1448,0
|
|
20231221,114600,108327237,1448,1448,1448,1448,0
|
|
20231221,114500,108327237,1448,1449,1449,1448,124
|
|
20231221,114400,108147684,1450,1450,1450,1450,0
|
|
20231221,114300,108147684,1450,1450,1450,1450,1
|
|
20231221,114200,108146234,1450,1450,1450,1450,1
|
|
20231221,114100,108144784,1450,1450,1450,1450,0
|
|
20231221,114000,108144784,1450,1449,1450,1449,304
|
|
20231221,113900,107704287,1450,1450,1450,1450,60
|
|
20231221,113800,107617287,1450,1450,1450,1450,0
|
|
20231221,113700,107617287,1450,1450,1450,1450,0
|
|
20231221,113600,107617287,1450,1450,1450,1450,0
|
|
20231221,113500,107617287,1450,1450,1450,1450,0
|
|
20231221,113400,107617287,1450,1450,1450,1450,0
|
|
20231221,113300,107617287,1450,1450,1450,1450,0
|
|
20231221,113200,107617287,1450,1450,1450,1450,780
|
|
20231221,113100,106486287,1451,1451,1451,1451,0
|
|
20231221,113000,106486287,1451,1450,1451,1450,37
|
|
20231221,112900,106432635,1450,1450,1450,1450,0
|
|
20231221,112800,106432635,1450,1450,1450,1450,1
|
|
20231221,112700,106431185,1451,1451,1451,1451,2
|
|
20231221,112600,106428283,1451,1448,1453,1448,412
|
|
20231221,112500,105831686,1449,1449,1449,1449,1
|
|
20231221,112400,105830237,1450,1450,1450,1450,1
|
|
20231221,112300,105828787,1451,1451,1451,1451,0
|
|
20231221,112200,105828787,1451,1450,1451,1450,12
|
|
20231221,112100,105811383,1450,1450,1450,1450,1
|
|
20231221,112000,105809933,1451,1445,1451,1445,3359
|
|
20231221,111900,100956172,1445,1445,1445,1445,100
|
|
20231221,111800,100811672,1450,1450,1450,1450,100
|
|
20231221,111700,100666672,1450,1450,1450,1450,10
|
|
20231221,111600,100652172,1450,1450,1450,1450,959
|
|
20231221,111500,99261622,1450,1450,1450,1450,0
|
|
20231221,111400,99261622,1450,1450,1450,1450,0
|
|
20231221,111300,99261622,1450,1450,1450,1450,0
|
|
20231221,111200,99261622,1450,1450,1450,1450,10
|
|
20231221,111100,99247122,1450,1450,1450,1450,68
|
|
20231221,111000,99148522,1450,1450,1450,1450,0
|
|
20231221,110900,99148522,1450,1450,1450,1450,0
|
|
20231221,110800,99148522,1450,1450,1450,1450,0
|
|
20231221,110700,99148522,1450,1450,1450,1450,0
|
|
20231221,110600,99148522,1450,1450,1450,1450,0
|
|
20231221,110500,99148522,1450,1450,1450,1450,0
|
|
20231221,110400,99148522,1450,1450,1450,1450,0
|
|
20231221,110300,99148522,1450,1450,1450,1450,0
|
|
20231221,110200,99148522,1450,1450,1450,1450,0
|
|
20231221,110100,99148522,1450,1450,1450,1450,313
|
|
20231221,110000,98694672,1449,1449,1449,1449,1
|
|
20231221,105900,98693223,1442,1442,1442,1442,101
|
|
20231221,105800,98547581,1449,1449,1449,1449,200
|
|
20231221,105700,98257781,1449,1449,1449,1449,1
|
|
20231221,105600,98256332,1441,1441,1441,1441,0
|
|
20231221,105500,98256332,1441,1441,1441,1441,968
|
|
20231221,105400,96861444,1441,1442,1442,1441,281
|
|
20231221,105300,96456323,1441,1441,1441,1441,0
|
|
20231221,105200,96456323,1441,1443,1443,1441,2700
|
|
20231221,105100,92562699,1443,1443,1443,1443,86
|
|
20231221,105000,92438601,1443,1443,1443,1443,0
|
|
20231221,104900,92438601,1443,1443,1443,1443,0
|
|
20231221,104800,92438601,1443,1443,1443,1443,916
|
|
20231221,104700,91116813,1450,1450,1450,1450,1000
|
|
20231221,104600,89666813,1452,1452,1452,1452,5
|
|
20231221,104500,89659553,1452,1452,1452,1452,1
|
|
20231221,104400,89658101,1443,1443,1443,1443,21
|
|
20231221,104300,89627798,1442,1442,1442,1442,1
|
|
20231221,104200,89626356,1440,1450,1450,1440,13000
|
|
20231221,104100,70852780,1450,1450,1450,1450,0
|
|
20231221,104000,70852780,1450,1450,1450,1450,0
|
|
20231221,103900,70852780,1450,1450,1450,1450,800
|
|
20231221,103800,69692780,1450,1453,1453,1450,2473
|
|
20231221,103700,66105452,1453,1453,1453,1453,1000
|
|
20231221,103600,64652452,1453,1455,1455,1453,1398
|
|
20231221,103500,62620360,1460,1460,1460,1460,0
|
|
20231221,103400,62620360,1460,1460,1460,1460,11
|
|
20231221,103300,62604300,1460,1460,1460,1460,0
|
|
20231221,103200,62604300,1460,1460,1460,1460,0
|
|
20231221,103100,62604300,1460,1460,1460,1460,32
|
|
20231221,103000,62557580,1464,1464,1464,1464,0
|
|
20231221,102900,62557580,1464,1464,1464,1464,0
|
|
20231221,102800,62557580,1464,1464,1464,1464,0
|
|
20231221,102700,62557580,1464,1464,1464,1464,0
|
|
20231221,102600,62557580,1464,1464,1464,1464,0
|
|
20231221,102500,62557580,1464,1464,1464,1464,0
|
|
20231221,102400,62557580,1464,1464,1464,1464,0
|
|
20231221,102300,62557580,1464,1464,1464,1464,0
|
|
20231221,102200,62557580,1464,1464,1464,1464,0
|
|
20231221,102100,62557580,1464,1464,1464,1464,0
|
|
20231221,102000,62557580,1464,1464,1464,1464,13
|
|
20231221,101900,62538548,1460,1460,1460,1460,70
|
|
20231221,101800,62436348,1460,1460,1460,1460,0
|
|
20231221,101700,62436348,1460,1460,1460,1460,0
|
|
20231221,101600,62436348,1460,1460,1460,1460,199
|
|
20231221,101500,62145808,1460,1464,1464,1460,53
|
|
20231221,101400,62068220,1465,1465,1465,1465,0
|
|
20231221,101300,62068220,1465,1465,1465,1465,0
|
|
20231221,101200,62068220,1465,1465,1465,1465,0
|
|
20231221,101100,62068220,1465,1465,1465,1465,0
|
|
20231221,101000,62068220,1465,1463,1465,1463,2002
|
|
20231221,100900,59136953,1463,1464,1464,1454,7875
|
|
20231221,100800,47611463,1464,1464,1464,1464,0
|
|
20231221,100700,47611463,1464,1460,1464,1460,1000
|
|
20231221,100600,46147695,1452,1452,1452,1452,0
|
|
20231221,100500,46147695,1452,1460,1460,1452,1884
|
|
20231221,100400,43406919,1464,1464,1464,1464,2
|
|
20231221,100300,43403991,1464,1464,1464,1464,1
|
|
20231221,100200,43402527,1464,1464,1464,1464,0
|
|
20231221,100100,43402527,1464,1464,1464,1464,0
|
|
20231221,100000,43402527,1464,1464,1464,1464,0
|
|
20231221,095900,43402527,1464,1464,1464,1464,100
|
|
20231221,095800,43256127,1464,1464,1464,1464,10
|
|
20231221,095700,43241487,1460,1460,1460,1460,0
|
|
20231221,095600,43241487,1460,1460,1460,1460,100
|
|
20231221,095500,43095487,1460,1460,1460,1460,1309
|
|
20231221,095400,41184347,1461,1463,1463,1461,3
|
|
20231221,095300,41179961,1463,1463,1463,1463,500
|
|
20231221,095200,40448461,1463,1465,1465,1463,1223
|
|
20231221,095100,38658993,1465,1465,1465,1465,0
|
|
20231221,095000,38658993,1465,1465,1465,1465,0
|
|
20231221,094900,38658993,1465,1465,1465,1465,0
|
|
20231221,094800,38658993,1465,1465,1465,1465,0
|
|
20231221,094700,38658993,1465,1465,1465,1465,0
|
|
20231221,094600,38658993,1465,1465,1465,1465,0
|
|
20231221,094500,38658993,1465,1465,1465,1465,1
|
|
20231221,094400,38657528,1457,1464,1465,1457,602
|
|
20231221,094300,37779794,1464,1465,1465,1464,30
|
|
20231221,094200,37735864,1465,1465,1465,1465,0
|
|
20231221,094100,37735864,1465,1465,1465,1465,0
|
|
20231221,094000,37735864,1465,1465,1465,1465,0
|
|
20231221,093900,37735864,1465,1465,1465,1465,0
|
|
20231221,093800,37735864,1465,1465,1465,1465,4
|
|
20231221,093700,37730004,1465,1464,1465,1464,253
|
|
20231221,093600,37359611,1464,1464,1464,1464,1
|
|
20231221,093500,37358147,1464,1465,1465,1464,519
|
|
20231221,093400,36598330,1465,1465,1465,1465,916
|
|
20231221,093300,35256390,1465,1465,1465,1465,100
|
|
20231221,093200,35109890,1465,1465,1465,1465,67
|
|
20231221,093100,35011735,1465,1465,1465,1465,0
|
|
20231221,093000,35011735,1465,1465,1465,1465,0
|
|
20231221,092900,35011735,1465,1465,1465,1465,0
|
|
20231221,092800,35011735,1465,1465,1465,1465,2
|
|
20231221,092700,35008805,1458,1458,1458,1458,8
|
|
20231221,092600,34997141,1458,1458,1458,1458,55
|
|
20231221,092500,34916951,1457,1457,1457,1457,1100
|
|
20231221,092400,33314251,1457,1457,1457,1457,500
|
|
20231221,092300,32585751,1457,1457,1457,1457,0
|
|
20231221,092200,32585751,1457,1465,1465,1457,451
|
|
20231221,092100,31928406,1466,1466,1466,1466,10
|
|
20231221,092000,31913746,1466,1458,1467,1458,51
|
|
20231221,091900,31839339,1457,1467,1467,1457,1379
|
|
20231221,091800,29829352,1457,1468,1468,1455,2300
|
|
20231221,091700,26470311,1469,1469,1469,1469,2230
|
|
20231221,091600,23194441,1469,1469,1469,1469,287
|
|
20231221,091500,22772838,1469,1470,1470,1469,680
|
|
20231221,091400,21773354,1470,1471,1471,1470,3018
|
|
20231221,091300,17335841,1471,1471,1471,1471,633
|
|
20231221,091200,16404698,1471,1471,1471,1471,3568
|
|
20231221,091100,11156170,1471,1471,1471,1471,110
|
|
20231221,091000,10994360,1470,1470,1470,1470,0
|
|
20231221,090900,10994360,1470,1478,1478,1470,1002
|
|
20231221,090800,9519337,1478,1476,1478,1476,896
|
|
20231221,090700,8195895,1476,1476,1476,1476,67
|
|
20231221,090600,8097003,1476,1476,1476,1476,10
|
|
20231221,090500,8082243,1477,1477,1477,1477,740
|
|
20231221,090400,6989263,1478,1473,1478,1473,679
|
|
20231221,090300,5986436,1471,1471,1471,1471,0
|
|
20231221,090200,5986436,1471,1473,1473,1471,241
|
|
20231221,090100,5631585,1471,1471,1471,1471,15
|
|
20231221,090000,5609520,1470,1470,1470,1470,3816
|