598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,185500,702564088,1379,1379,1379,1379,3967
|
|
20231219,185400,702564088,1379,1379,1379,1379,0
|
|
20231219,185300,702564088,1379,1379,1379,1379,0
|
|
20231219,185200,702564088,1379,1379,1379,1379,0
|
|
20231219,185100,702564088,1379,1379,1379,1379,0
|
|
20231219,185000,702564088,1379,1379,1379,1379,0
|
|
20231219,184900,702564088,1379,1379,1379,1379,0
|
|
20231219,184800,702564088,1379,1379,1379,1379,0
|
|
20231219,184700,702564088,1379,1379,1379,1379,0
|
|
20231219,184600,702564088,1379,1379,1379,1379,0
|
|
20231219,184500,702564088,1379,1379,1379,1379,0
|
|
20231219,184400,702564088,1379,1379,1379,1379,0
|
|
20231219,184300,702564088,1379,1379,1379,1379,0
|
|
20231219,184200,702564088,1379,1379,1379,1379,0
|
|
20231219,184100,702564088,1379,1379,1379,1379,0
|
|
20231219,184000,702564088,1379,1379,1379,1379,0
|
|
20231219,183900,702564088,1379,1379,1379,1379,0
|
|
20231219,183800,702564088,1379,1379,1379,1379,0
|
|
20231219,183700,702564088,1379,1379,1379,1379,0
|
|
20231219,183600,702564088,1379,1379,1379,1379,0
|
|
20231219,183500,702564088,1379,1379,1379,1379,0
|
|
20231219,183400,702564088,1379,1379,1379,1379,0
|
|
20231219,183300,702564088,1379,1379,1379,1379,0
|
|
20231219,183200,702564088,1379,1379,1379,1379,0
|
|
20231219,183100,702564088,1379,1379,1379,1379,0
|
|
20231219,183000,702564088,1379,1379,1379,1379,0
|
|
20231219,182900,702564088,1379,1379,1379,1379,0
|
|
20231219,182800,702564088,1379,1379,1379,1379,0
|
|
20231219,182700,702564088,1379,1379,1379,1379,0
|
|
20231219,182600,702564088,1379,1379,1379,1379,0
|
|
20231219,182500,702564088,1379,1379,1379,1379,3967
|
|
20231219,182400,702564088,1379,1379,1379,1379,0
|
|
20231219,182300,702564088,1379,1379,1379,1379,0
|
|
20231219,182200,702564088,1379,1379,1379,1379,0
|
|
20231219,182100,702564088,1379,1379,1379,1379,0
|
|
20231219,182000,702564088,1379,1379,1379,1379,0
|
|
20231219,181900,702564088,1379,1379,1379,1379,0
|
|
20231219,181800,702564088,1379,1379,1379,1379,0
|
|
20231219,181700,702564088,1379,1379,1379,1379,0
|
|
20231219,181600,702564088,1379,1379,1379,1379,0
|
|
20231219,181500,702564088,1379,1379,1379,1379,0
|
|
20231219,181400,702564088,1379,1379,1379,1379,0
|
|
20231219,181300,702564088,1379,1379,1379,1379,0
|
|
20231219,181200,702564088,1379,1379,1379,1379,0
|
|
20231219,181100,702564088,1379,1379,1379,1379,0
|
|
20231219,181000,702564088,1379,1379,1379,1379,0
|
|
20231219,180900,702564088,1379,1379,1379,1379,0
|
|
20231219,180800,702564088,1379,1379,1379,1379,0
|
|
20231219,180700,702564088,1379,1379,1379,1379,0
|
|
20231219,180600,702564088,1379,1379,1379,1379,0
|
|
20231219,180500,702564088,1379,1379,1379,1379,0
|
|
20231219,180400,702564088,1379,1379,1379,1379,0
|
|
20231219,180300,702564088,1379,1379,1379,1379,0
|
|
20231219,180200,702564088,1379,1379,1379,1379,0
|
|
20231219,180100,702564088,1379,1379,1379,1379,0
|
|
20231219,180000,702564088,1379,1379,1379,1379,0
|
|
20231219,175900,702564088,1379,1379,1379,1379,0
|
|
20231219,175800,702564088,1379,1379,1379,1379,0
|
|
20231219,175700,702564088,1379,1379,1379,1379,0
|
|
20231219,175600,702564088,1379,1379,1379,1379,0
|
|
20231219,175500,702564088,1379,1379,1379,1379,3967
|
|
20231219,175400,702564088,1379,1379,1379,1379,0
|
|
20231219,175300,702564088,1379,1379,1379,1379,0
|
|
20231219,175200,702564088,1379,1379,1379,1379,0
|
|
20231219,175100,702564088,1379,1379,1379,1379,0
|
|
20231219,175000,702564088,1379,1379,1379,1379,0
|
|
20231219,174900,702564088,1379,1379,1379,1379,0
|
|
20231219,174800,702564088,1379,1379,1379,1379,0
|
|
20231219,174700,702564088,1379,1379,1379,1379,0
|
|
20231219,174600,702564088,1379,1379,1379,1379,0
|
|
20231219,174500,702564088,1379,1379,1379,1379,0
|
|
20231219,174400,702564088,1379,1379,1379,1379,0
|
|
20231219,174300,702564088,1379,1379,1379,1379,0
|
|
20231219,174200,702564088,1379,1379,1379,1379,0
|
|
20231219,174100,702564088,1379,1379,1379,1379,0
|
|
20231219,174000,702564088,1379,1379,1379,1379,0
|
|
20231219,173900,702564088,1379,1379,1379,1379,0
|
|
20231219,173800,702564088,1379,1379,1379,1379,0
|
|
20231219,173700,702564088,1379,1379,1379,1379,0
|
|
20231219,173600,702564088,1379,1379,1379,1379,0
|
|
20231219,173500,702564088,1379,1379,1379,1379,0
|
|
20231219,173400,702564088,1379,1379,1379,1379,0
|
|
20231219,173300,702564088,1379,1379,1379,1379,0
|
|
20231219,173200,702564088,1379,1379,1379,1379,0
|
|
20231219,173100,702564088,1379,1379,1379,1379,0
|
|
20231219,173000,702564088,1379,1379,1379,1379,0
|
|
20231219,172900,702564088,1379,1379,1379,1379,0
|
|
20231219,172800,702564088,1379,1379,1379,1379,0
|
|
20231219,172700,702564088,1379,1379,1379,1379,0
|
|
20231219,172600,702564088,1379,1379,1379,1379,0
|
|
20231219,172500,702564088,1379,1379,1379,1379,3967
|
|
20231219,172400,702564088,1379,1379,1379,1379,0
|
|
20231219,172300,702564088,1379,1379,1379,1379,0
|
|
20231219,172200,702564088,1379,1379,1379,1379,0
|
|
20231219,172100,702564088,1379,1379,1379,1379,0
|
|
20231219,172000,702564088,1379,1379,1379,1379,0
|
|
20231219,171900,702564088,1379,1379,1379,1379,0
|
|
20231219,171800,702564088,1379,1379,1379,1379,0
|
|
20231219,171700,702564088,1379,1379,1379,1379,0
|
|
20231219,171600,702564088,1379,1379,1379,1379,0
|
|
20231219,171500,702564088,1379,1379,1379,1379,0
|
|
20231219,171400,702564088,1379,1379,1379,1379,0
|
|
20231219,171300,702564088,1379,1379,1379,1379,0
|
|
20231219,171200,702564088,1379,1379,1379,1379,0
|
|
20231219,171100,702564088,1379,1379,1379,1379,0
|
|
20231219,171000,702564088,1379,1379,1379,1379,0
|
|
20231219,170900,702564088,1379,1379,1379,1379,0
|
|
20231219,170800,702564088,1379,1379,1379,1379,0
|
|
20231219,170700,702564088,1379,1379,1379,1379,0
|
|
20231219,170600,702564088,1379,1379,1379,1379,0
|
|
20231219,170500,702564088,1379,1379,1379,1379,0
|
|
20231219,170400,702564088,1379,1379,1379,1379,0
|
|
20231219,170300,702564088,1379,1379,1379,1379,0
|
|
20231219,170200,702564088,1379,1379,1379,1379,0
|
|
20231219,170100,702564088,1379,1379,1379,1379,0
|
|
20231219,170000,702564088,1379,1379,1379,1379,0
|
|
20231219,165900,702564088,1379,1379,1379,1379,0
|
|
20231219,165800,702564088,1379,1379,1379,1379,0
|
|
20231219,165700,702564088,1379,1379,1379,1379,0
|
|
20231219,165600,702564088,1379,1379,1379,1379,0
|
|
20231219,165500,702564088,1379,1379,1379,1379,3967
|
|
20231219,165400,702564088,1379,1379,1379,1379,0
|
|
20231219,165300,702564088,1379,1379,1379,1379,0
|
|
20231219,165200,702564088,1379,1379,1379,1379,0
|
|
20231219,165100,702564088,1379,1379,1379,1379,0
|
|
20231219,165000,702564088,1379,1379,1379,1379,0
|
|
20231219,164900,702564088,1379,1379,1379,1379,0
|
|
20231219,164800,702564088,1379,1379,1379,1379,0
|
|
20231219,164700,702564088,1379,1379,1379,1379,0
|
|
20231219,164600,702564088,1379,1379,1379,1379,0
|
|
20231219,164500,702564088,1379,1379,1379,1379,0
|
|
20231219,164400,702564088,1379,1379,1379,1379,0
|
|
20231219,164300,702564088,1379,1379,1379,1379,0
|
|
20231219,164200,702564088,1379,1379,1379,1379,0
|
|
20231219,164100,702564088,1379,1379,1379,1379,0
|
|
20231219,164000,702564088,1379,1379,1379,1379,0
|
|
20231219,163900,702564088,1379,1379,1379,1379,0
|
|
20231219,163800,702564088,1379,1379,1379,1379,0
|
|
20231219,163700,702564088,1379,1379,1379,1379,0
|
|
20231219,163600,702564088,1379,1379,1379,1379,0
|
|
20231219,163500,702564088,1379,1379,1379,1379,0
|
|
20231219,163400,702564088,1379,1379,1379,1379,0
|
|
20231219,163300,702564088,1379,1379,1379,1379,0
|
|
20231219,163200,702564088,1379,1379,1379,1379,0
|
|
20231219,163100,702564088,1379,1379,1379,1379,0
|
|
20231219,163000,702564088,1379,1379,1379,1379,0
|
|
20231219,162900,702564088,1379,1379,1379,1379,0
|
|
20231219,162800,702564088,1379,1379,1379,1379,0
|
|
20231219,162700,702564088,1379,1379,1379,1379,0
|
|
20231219,162600,702564088,1379,1379,1379,1379,0
|
|
20231219,162500,702564088,1379,1379,1379,1379,3967
|
|
20231219,162400,702564088,1379,1379,1379,1379,0
|
|
20231219,162300,702564088,1379,1379,1379,1379,0
|
|
20231219,162200,702564088,1379,1379,1379,1379,0
|
|
20231219,162100,702564088,1379,1379,1379,1379,0
|
|
20231219,162000,702564088,1379,1379,1379,1379,0
|
|
20231219,161900,702564088,1379,1379,1379,1379,0
|
|
20231219,161800,702564088,1379,1379,1379,1379,0
|
|
20231219,161700,702564088,1379,1379,1379,1379,0
|
|
20231219,161600,702564088,1379,1379,1379,1379,0
|
|
20231219,161500,702564088,1379,1379,1379,1379,0
|
|
20231219,161400,702564088,1379,1379,1379,1379,0
|
|
20231219,161300,702564088,1379,1379,1379,1379,0
|
|
20231219,161200,702564088,1379,1379,1379,1379,0
|
|
20231219,161100,702564088,1379,1379,1379,1379,0
|
|
20231219,161000,702564088,1379,1379,1379,1379,0
|
|
20231219,160900,702564088,1379,1379,1379,1379,0
|
|
20231219,160800,702564088,1379,1379,1379,1379,0
|
|
20231219,160700,702564088,1379,1379,1379,1379,0
|
|
20231219,160600,702564088,1379,1379,1379,1379,0
|
|
20231219,160500,702564088,1379,1379,1379,1379,0
|
|
20231219,160400,702564088,1379,1379,1379,1379,0
|
|
20231219,160300,702564088,1379,1379,1379,1379,0
|
|
20231219,160200,702564088,1379,1379,1379,1379,0
|
|
20231219,160100,702564088,1379,1379,1379,1379,0
|
|
20231219,160000,702564088,1379,1379,1379,1379,0
|
|
20231219,155900,702564088,1379,1379,1379,1379,0
|
|
20231219,155800,702564088,1379,1379,1379,1379,0
|
|
20231219,155700,702564088,1379,1379,1379,1379,0
|
|
20231219,155600,702564088,1379,1379,1379,1379,0
|
|
20231219,155500,702564088,1379,1379,1379,1379,3967
|
|
20231219,155400,702564088,1379,1379,1379,1379,0
|
|
20231219,155300,702564088,1379,1379,1379,1379,0
|
|
20231219,155200,702564088,1379,1379,1379,1379,0
|
|
20231219,155100,702564088,1379,1379,1379,1379,0
|
|
20231219,155000,702564088,1379,1379,1379,1379,0
|
|
20231219,154900,702564088,1379,1379,1379,1379,0
|
|
20231219,154800,702564088,1379,1379,1379,1379,0
|
|
20231219,154700,702564088,1379,1379,1379,1379,0
|
|
20231219,154600,702564088,1379,1379,1379,1379,0
|
|
20231219,154500,702564088,1379,1379,1379,1379,0
|
|
20231219,154400,702564088,1379,1379,1379,1379,0
|
|
20231219,154300,702564088,1379,1379,1379,1379,0
|
|
20231219,154200,702564088,1379,1379,1379,1379,0
|
|
20231219,154100,702564088,1379,1379,1379,1379,0
|
|
20231219,154000,702564088,1379,1379,1379,1379,0
|
|
20231219,153900,702564088,1379,1379,1379,1379,0
|
|
20231219,153800,702564088,1379,1379,1379,1379,0
|
|
20231219,153700,702564088,1379,1379,1379,1379,0
|
|
20231219,153600,702564088,1379,1379,1379,1379,0
|
|
20231219,153500,702564088,1379,1379,1379,1379,0
|
|
20231219,153400,702564088,1379,1379,1379,1379,0
|
|
20231219,153300,702564088,1379,1379,1379,1379,0
|
|
20231219,153200,702564088,1379,1379,1379,1379,0
|
|
20231219,153100,702564088,1379,1379,1379,1379,0
|
|
20231219,153000,702564088,1379,1379,1379,1379,3967
|
|
20231219,152900,697093595,1379,1379,1379,1379,0
|
|
20231219,152800,697093595,1379,1379,1379,1379,0
|
|
20231219,152700,697093595,1379,1379,1379,1379,0
|
|
20231219,152600,697093595,1379,1379,1379,1379,0
|
|
20231219,152500,697093595,1379,1379,1379,1379,0
|
|
20231219,152400,697093595,1379,1379,1379,1379,0
|
|
20231219,152300,697093595,1379,1379,1379,1379,0
|
|
20231219,152200,697093595,1379,1379,1379,1379,0
|
|
20231219,152100,697093595,1379,1379,1379,1379,0
|
|
20231219,152000,697093595,1379,1379,1379,1379,0
|
|
20231219,151900,697093595,1379,1379,1384,1379,2781
|
|
20231219,151800,693248387,1383,1383,1383,1383,0
|
|
20231219,151700,693248387,1383,1383,1383,1378,228
|
|
20231219,151600,692933668,1378,1378,1378,1378,1
|
|
20231219,151500,692932290,1383,1379,1383,1379,37
|
|
20231219,151400,692881143,1378,1380,1380,1378,2922
|
|
20231219,151300,688852201,1380,1380,1383,1380,7
|
|
20231219,151200,688842538,1380,1380,1383,1380,8
|
|
20231219,151100,688831492,1380,1382,1382,1380,803
|
|
20231219,151000,687723350,1383,1382,1383,1381,1619
|
|
20231219,150900,685484391,1380,1382,1383,1380,1430
|
|
20231219,150800,683507705,1383,1382,1383,1382,132
|
|
20231219,150700,683325221,1383,1383,1383,1383,20
|
|
20231219,150600,683297561,1380,1380,1380,1380,1602
|
|
20231219,150500,681086801,1380,1379,1380,1379,1501
|
|
20231219,150400,679016802,1379,1379,1379,1377,5100
|
|
20231219,150300,671988296,1379,1379,1380,1379,2309
|
|
20231219,150200,668804167,1380,1380,1380,1380,43
|
|
20231219,150100,668744827,1379,1383,1383,1379,6212
|
|
20231219,150000,660176848,1380,1380,1380,1380,1207
|
|
20231219,145900,658511188,1380,1380,1380,1380,110
|
|
20231219,145800,658359388,1380,1380,1380,1380,142
|
|
20231219,145700,658163428,1379,1379,1380,1379,8
|
|
20231219,145600,658152392,1379,1379,1379,1379,6
|
|
20231219,145500,658144118,1379,1380,1380,1379,1012
|
|
20231219,145400,656747643,1380,1382,1382,1380,2687
|
|
20231219,145300,653038941,1381,1381,1381,1381,0
|
|
20231219,145200,653038941,1381,1381,1381,1381,0
|
|
20231219,145100,653038941,1381,1381,1381,1381,0
|
|
20231219,145000,653038941,1381,1381,1381,1381,2621
|
|
20231219,144900,649419340,1380,1380,1380,1380,102
|
|
20231219,144800,649278580,1380,1380,1380,1380,106
|
|
20231219,144700,649132300,1380,1380,1381,1380,11011
|
|
20231219,144600,633936115,1381,1381,1381,1380,83
|
|
20231219,144500,633821510,1381,1382,1382,1381,7159
|
|
20231219,144400,623934930,1382,1382,1382,1382,100
|
|
20231219,144300,623796730,1381,1381,1381,1381,0
|
|
20231219,144200,623796730,1381,1381,1381,1381,1
|
|
20231219,144100,623795349,1381,1383,1383,1381,601
|
|
20231219,144000,622965359,1381,1383,1383,1381,1500
|
|
20231219,143900,620893077,1384,1384,1384,1384,0
|
|
20231219,143800,620893077,1384,1384,1384,1384,20
|
|
20231219,143700,620865397,1384,1384,1384,1384,9
|
|
20231219,143600,620852941,1384,1381,1384,1381,892
|
|
20231219,143500,619620338,1381,1381,1381,1381,524
|
|
20231219,143400,618896694,1381,1381,1381,1381,66
|
|
20231219,143300,618805548,1381,1383,1383,1381,570
|
|
20231219,143200,618018339,1381,1381,1381,1381,222
|
|
20231219,143100,617711757,1381,1381,1381,1381,3000
|
|
20231219,143000,613568757,1382,1384,1384,1382,4471
|
|
20231219,142900,607384898,1384,1384,1384,1384,1000
|
|
20231219,142800,606000898,1384,1384,1384,1384,5
|
|
20231219,142700,605993978,1384,1384,1385,1383,1067
|
|
20231219,142600,604517938,1384,1384,1384,1384,810
|
|
20231219,142500,603396898,1383,1383,1383,1383,48
|
|
20231219,142400,603330514,1382,1383,1383,1382,8
|
|
20231219,142300,603319457,1382,1382,1382,1382,960
|
|
20231219,142200,601992737,1382,1382,1382,1382,30
|
|
20231219,142100,601951277,1381,1381,1381,1381,23
|
|
20231219,142000,601919514,1382,1382,1382,1382,10
|
|
20231219,141900,601905694,1382,1383,1383,1382,3655
|
|
20231219,141800,596854473,1383,1383,1383,1383,1
|
|
20231219,141700,596853090,1382,1383,1383,1382,3
|
|
20231219,141600,596848943,1385,1385,1385,1385,60
|
|
20231219,141500,596765843,1385,1385,1385,1385,1
|
|
20231219,141400,596764458,1384,1383,1384,1383,4472
|
|
20231219,141300,590577316,1383,1384,1384,1383,1001
|
|
20231219,141200,589191933,1383,1382,1383,1382,21
|
|
20231219,141100,589162910,1382,1382,1382,1382,0
|
|
20231219,141000,589162910,1382,1382,1382,1382,400
|
|
20231219,140900,588610110,1382,1382,1382,1382,500
|
|
20231219,140800,587919110,1382,1382,1382,1382,1
|
|
20231219,140700,587917728,1381,1381,1381,1381,0
|
|
20231219,140600,587917728,1381,1381,1381,1381,0
|
|
20231219,140500,587917728,1381,1381,1381,1381,300
|
|
20231219,140400,587503428,1382,1382,1382,1382,888
|
|
20231219,140300,586276212,1385,1382,1385,1382,101
|
|
20231219,140200,586136627,1381,1385,1385,1381,20016
|
|
20231219,140100,558491772,1382,1382,1382,1382,1102
|
|
20231219,140000,556968808,1382,1382,1382,1382,230
|
|
20231219,135900,556650948,1385,1381,1385,1381,348
|
|
20231219,135800,556170356,1381,1382,1382,1381,1317
|
|
20231219,135700,554351571,1381,1381,1381,1381,0
|
|
20231219,135600,554351571,1381,1388,1388,1381,187
|
|
20231219,135500,554093314,1381,1385,1385,1381,61
|
|
20231219,135400,554008921,1388,1388,1388,1388,0
|
|
20231219,135300,554008921,1388,1388,1388,1388,0
|
|
20231219,135200,554008921,1388,1388,1388,1388,1
|
|
20231219,135100,554007533,1387,1381,1387,1381,2216
|
|
20231219,135000,550939904,1381,1381,1381,1381,7
|
|
20231219,134900,550930237,1385,1385,1385,1385,1
|
|
20231219,134800,550928852,1380,1381,1381,1380,301
|
|
20231219,134700,550513193,1381,1385,1385,1380,1552
|
|
20231219,134600,548366722,1383,1383,1383,1380,559
|
|
20231219,134500,547594525,1380,1383,1383,1380,11495
|
|
20231219,134400,531718820,1384,1385,1385,1384,2546
|
|
20231219,134300,528195134,1388,1388,1388,1388,0
|
|
20231219,134200,528195134,1388,1385,1388,1385,2550
|
|
20231219,134100,524663225,1385,1385,1385,1385,104
|
|
20231219,134000,524519185,1385,1385,1385,1385,400
|
|
20231219,133900,523965185,1388,1388,1388,1388,0
|
|
20231219,133800,523965185,1388,1388,1388,1388,71
|
|
20231219,133700,523866637,1384,1384,1384,1384,666
|
|
20231219,133600,522944893,1390,1384,1390,1384,366
|
|
20231219,133500,522438119,1384,1385,1390,1384,8701
|
|
20231219,133400,510387275,1385,1385,1385,1385,0
|
|
20231219,133300,510387275,1385,1386,1386,1385,30
|
|
20231219,133200,510345705,1390,1386,1390,1386,500
|
|
20231219,133100,509652613,1386,1390,1390,1385,629
|
|
20231219,133000,508778999,1386,1386,1386,1386,500
|
|
20231219,132900,508085999,1390,1386,1390,1386,702
|
|
20231219,132800,507112728,1386,1386,1386,1386,505
|
|
20231219,132700,506412798,1386,1386,1386,1386,116
|
|
20231219,132600,506252022,1385,1387,1387,1385,923
|
|
20231219,132500,504973545,1390,1390,1390,1390,300
|
|
20231219,132400,504556545,1390,1390,1390,1390,0
|
|
20231219,132300,504556545,1390,1390,1390,1390,2
|
|
20231219,132200,504553765,1390,1389,1390,1385,1825
|
|
20231219,132100,502023664,1389,1386,1389,1386,1067
|
|
20231219,132000,500541867,1386,1388,1388,1386,750
|
|
20231219,131900,499500967,1388,1386,1388,1386,651
|
|
20231219,131800,498598679,1385,1388,1388,1385,250
|
|
20231219,131700,498252139,1389,1389,1389,1389,401
|
|
20231219,131600,497695150,1389,1385,1389,1385,3241
|
|
20231219,131500,493206361,1385,1385,1385,1385,59
|
|
20231219,131400,493124646,1385,1386,1386,1385,6004
|
|
20231219,131300,484803238,1386,1386,1386,1386,0
|
|
20231219,131200,484803238,1386,1390,1390,1386,1225
|
|
20231219,131100,483105384,1386,1389,1389,1386,609
|
|
20231219,131000,482259810,1386,1389,1389,1386,2137
|
|
20231219,130900,479295223,1389,1390,1390,1389,823
|
|
20231219,130800,478151340,1389,1389,1389,1389,172
|
|
20231219,130700,477912432,1389,1388,1389,1388,1800
|
|
20231219,130600,475412534,1388,1390,1390,1388,2339
|
|
20231219,130500,472161431,1391,1393,1393,1391,3067
|
|
20231219,130400,467893107,1393,1393,1393,1393,570
|
|
20231219,130300,467099097,1393,1393,1393,1393,0
|
|
20231219,130200,467099097,1393,1393,1393,1393,100
|
|
20231219,130100,466959797,1392,1392,1392,1392,116
|
|
20231219,130000,466798325,1392,1392,1392,1392,0
|
|
20231219,125900,466798325,1392,1392,1392,1392,48
|
|
20231219,125800,466731509,1393,1394,1394,1393,151
|
|
20231219,125700,466521016,1394,1394,1394,1394,49
|
|
20231219,125600,466452710,1394,1395,1395,1394,48
|
|
20231219,125500,466385751,1395,1396,1396,1395,3
|
|
20231219,125400,466381564,1396,1396,1396,1396,0
|
|
20231219,125300,466381564,1396,1396,1396,1396,200
|
|
20231219,125200,466102364,1396,1396,1396,1396,0
|
|
20231219,125100,466102364,1396,1396,1396,1396,43
|
|
20231219,125000,466042336,1396,1392,1396,1392,1020
|
|
20231219,124900,464619394,1392,1392,1392,1392,1
|
|
20231219,124800,464618002,1394,1394,1394,1394,0
|
|
20231219,124700,464618002,1394,1394,1394,1394,51
|
|
20231219,124600,464546908,1391,1391,1391,1391,0
|
|
20231219,124500,464546908,1391,1391,1391,1391,1045
|
|
20231219,124400,463093313,1390,1390,1390,1390,0
|
|
20231219,124300,463093313,1390,1390,1390,1390,608
|
|
20231219,124200,462248193,1390,1390,1390,1390,221
|
|
20231219,124100,461941003,1391,1391,1391,1391,0
|
|
20231219,124000,461941003,1391,1391,1391,1391,100
|
|
20231219,123900,461801903,1391,1391,1391,1391,203
|
|
20231219,123800,461519530,1391,1391,1391,1391,0
|
|
20231219,123700,461519530,1391,1390,1391,1390,1122
|
|
20231219,123600,459959940,1390,1390,1390,1390,0
|
|
20231219,123500,459959940,1390,1390,1390,1390,1949
|
|
20231219,123400,457250830,1390,1390,1390,1390,0
|
|
20231219,123300,457250830,1390,1390,1390,1390,14
|
|
20231219,123200,457231370,1390,1390,1390,1390,9
|
|
20231219,123100,457218860,1390,1390,1390,1390,20
|
|
20231219,123000,457191060,1391,1390,1391,1390,3585
|
|
20231219,122900,452207815,1391,1391,1391,1391,547
|
|
20231219,122800,451446938,1390,1391,1391,1389,3513
|
|
20231219,122700,446565192,1394,1390,1394,1390,70
|
|
20231219,122600,446467692,1391,1391,1391,1391,3000
|
|
20231219,122500,442294692,1391,1391,1391,1391,0
|
|
20231219,122400,442294692,1391,1391,1391,1391,1530
|
|
20231219,122300,440166462,1392,1393,1393,1392,2418
|
|
20231219,122200,436799356,1394,1396,1396,1394,1012
|
|
20231219,122100,435388604,1395,1395,1395,1395,50
|
|
20231219,122000,435318854,1393,1394,1394,1393,1175
|
|
20231219,121900,433682006,1395,1395,1395,1395,30
|
|
20231219,121800,433640156,1392,1394,1394,1392,2501
|
|
20231219,121700,430157335,1394,1394,1394,1394,0
|
|
20231219,121600,430157335,1394,1395,1396,1394,2710
|
|
20231219,121500,426375626,1395,1395,1395,1395,38
|
|
20231219,121400,426322616,1394,1395,1395,1394,1099
|
|
20231219,121300,424790388,1396,1396,1396,1396,0
|
|
20231219,121200,424790388,1396,1396,1396,1396,260
|
|
20231219,121100,424427428,1396,1396,1396,1396,99
|
|
20231219,121000,424289224,1397,1395,1397,1395,2180
|
|
20231219,120900,421246943,1395,1396,1396,1395,812
|
|
20231219,120800,420114192,1397,1397,1397,1397,1547
|
|
20231219,120700,417953033,1401,1401,1401,1401,0
|
|
20231219,120600,417953033,1401,1400,1401,1400,2
|
|
20231219,120500,417950232,1400,1400,1400,1400,1000
|
|
20231219,120400,416550232,1400,1400,1400,1400,0
|
|
20231219,120300,416550232,1400,1400,1400,1400,225
|
|
20231219,120200,416235232,1400,1400,1400,1400,0
|
|
20231219,120100,416235232,1400,1400,1400,1400,11
|
|
20231219,120000,416219832,1395,1397,1397,1395,3000
|
|
20231219,115900,412034192,1400,1400,1400,1400,4
|
|
20231219,115800,412028592,1400,1400,1400,1400,0
|
|
20231219,115700,412028592,1400,1400,1400,1400,0
|
|
20231219,115600,412028592,1400,1400,1400,1400,1
|
|
20231219,115500,412027192,1396,1396,1396,1396,58
|
|
20231219,115400,411946224,1396,1396,1396,1396,313
|
|
20231219,115300,411509276,1396,1396,1396,1396,0
|
|
20231219,115200,411509276,1396,1396,1396,1396,0
|
|
20231219,115100,411509276,1396,1396,1396,1396,0
|
|
20231219,115000,411509276,1396,1396,1396,1396,0
|
|
20231219,114900,411509276,1396,1396,1396,1396,0
|
|
20231219,114800,411509276,1396,1396,1396,1396,2365
|
|
20231219,114700,408207736,1396,1396,1396,1396,1
|
|
20231219,114600,408206340,1396,1396,1396,1396,508
|
|
20231219,114500,407497172,1396,1396,1396,1396,1078
|
|
20231219,114400,405992284,1396,1396,1396,1396,102
|
|
20231219,114300,405849892,1396,1396,1396,1396,0
|
|
20231219,114200,405849892,1396,1397,1397,1396,670
|
|
20231219,114100,404914349,1397,1397,1397,1397,372
|
|
20231219,114000,404394665,1397,1397,1397,1397,0
|
|
20231219,113900,404394665,1397,1397,1397,1397,0
|
|
20231219,113800,404394665,1397,1397,1397,1397,0
|
|
20231219,113700,404394665,1397,1397,1397,1397,2000
|
|
20231219,113600,401600665,1397,1397,1397,1397,0
|
|
20231219,113500,401600665,1397,1397,1397,1397,0
|
|
20231219,113400,401600665,1397,1397,1397,1397,0
|
|
20231219,113300,401600665,1397,1397,1397,1397,0
|
|
20231219,113200,401600665,1397,1397,1397,1397,42
|
|
20231219,113100,401541991,1397,1403,1404,1397,5059
|
|
20231219,113000,394466995,1404,1403,1404,1403,497
|
|
20231219,112900,393769226,1403,1403,1403,1403,11
|
|
20231219,112800,393753793,1404,1404,1404,1404,19
|
|
20231219,112700,393727117,1404,1404,1404,1404,0
|
|
20231219,112600,393727117,1404,1404,1404,1404,1
|
|
20231219,112500,393725713,1404,1403,1404,1403,231
|
|
20231219,112400,393401570,1401,1402,1402,1401,278
|
|
20231219,112300,393012014,1400,1400,1400,1400,10
|
|
20231219,112200,392998014,1401,1402,1403,1401,292
|
|
20231219,112100,392588680,1402,1400,1402,1400,2883
|
|
20231219,112000,388550376,1399,1399,1399,1399,1
|
|
20231219,111900,388548977,1399,1400,1400,1399,258
|
|
20231219,111800,388187992,1400,1400,1400,1400,100
|
|
20231219,111700,388047992,1400,1401,1401,1400,1892
|
|
20231219,111600,385398200,1401,1401,1401,1401,1807
|
|
20231219,111500,382866593,1401,1401,1401,1401,0
|
|
20231219,111400,382866593,1401,1400,1401,1400,368
|
|
20231219,111300,382351026,1400,1400,1400,1400,849
|
|
20231219,111200,381162426,1401,1401,1401,1401,2360
|
|
20231219,111100,377856066,1400,1400,1400,1400,465
|
|
20231219,111000,377205066,1400,1400,1400,1400,200
|
|
20231219,110900,376925066,1399,1400,1400,1399,118
|
|
20231219,110800,376759884,1400,1400,1400,1400,20
|
|
20231219,110700,376731884,1399,1396,1399,1396,5
|
|
20231219,110600,376724898,1395,1395,1395,1395,0
|
|
20231219,110500,376724898,1395,1395,1395,1395,4
|
|
20231219,110400,376719318,1401,1400,1401,1400,62
|
|
20231219,110300,376632515,1394,1396,1400,1394,2305
|
|
20231219,110200,373413325,1395,1395,1395,1395,1
|
|
20231219,110100,373411930,1394,1393,1394,1392,1159
|
|
20231219,110000,371797452,1393,1393,1393,1393,0
|
|
20231219,105900,371797452,1393,1398,1398,1393,4000
|
|
20231219,105800,366224676,1398,1400,1400,1398,74
|
|
20231219,105700,366121158,1399,1399,1399,1399,102
|
|
20231219,105600,365978460,1399,1399,1399,1399,3
|
|
20231219,105500,365974263,1400,1400,1400,1400,0
|
|
20231219,105400,365974263,1400,1400,1400,1400,0
|
|
20231219,105300,365974263,1400,1395,1400,1394,6024
|
|
20231219,105200,357565734,1393,1392,1393,1392,959
|
|
20231219,105100,356229860,1392,1392,1392,1392,1
|
|
20231219,105000,356228468,1392,1392,1392,1392,71
|
|
20231219,104900,356129636,1392,1396,1396,1392,3985
|
|
20231219,104800,350573276,1396,1399,1399,1396,712
|
|
20231219,104700,349579318,1399,1399,1399,1399,4
|
|
20231219,104600,349573722,1399,1399,1399,1399,244
|
|
20231219,104500,349232366,1400,1400,1400,1400,57
|
|
20231219,104400,349152566,1400,1400,1400,1400,0
|
|
20231219,104300,349152566,1400,1400,1400,1400,208
|
|
20231219,104200,348861366,1402,1396,1402,1396,616
|
|
20231219,104100,347998986,1400,1400,1400,1400,0
|
|
20231219,104000,347998986,1400,1400,1400,1400,0
|
|
20231219,103900,347998986,1400,1397,1400,1397,515
|
|
20231219,103800,347278031,1395,1395,1395,1395,387
|
|
20231219,103700,346738166,1400,1400,1400,1400,0
|
|
20231219,103600,346738166,1400,1401,1402,1400,621
|
|
20231219,103500,345868420,1400,1400,1400,1400,200
|
|
20231219,103400,345588420,1401,1401,1401,1401,5
|
|
20231219,103300,345581415,1401,1398,1401,1398,1336
|
|
20231219,103200,343710918,1397,1395,1397,1395,741
|
|
20231219,103100,342675949,1395,1395,1395,1395,216
|
|
20231219,103000,342374629,1395,1397,1397,1395,723
|
|
20231219,102900,341364602,1397,1396,1397,1396,355
|
|
20231219,102800,340868728,1395,1395,1395,1395,2209
|
|
20231219,102700,337787173,1395,1392,1395,1391,2701
|
|
20231219,102600,334026513,1391,1391,1391,1391,1010
|
|
20231219,102500,332621603,1390,1390,1390,1390,0
|
|
20231219,102400,332621603,1390,1390,1390,1390,799
|
|
20231219,102300,331510993,1390,1386,1390,1386,240
|
|
20231219,102200,331177401,1386,1390,1390,1386,303
|
|
20231219,102100,330756243,1390,1390,1390,1390,1794
|
|
20231219,102000,328262583,1390,1384,1390,1384,2029
|
|
20231219,101900,325452410,1385,1385,1385,1385,7
|
|
20231219,101800,325442715,1385,1379,1385,1378,1299
|
|
20231219,101700,323652277,1379,1380,1380,1379,2823
|
|
20231219,101600,319757637,1380,1379,1380,1379,1115
|
|
20231219,101500,318219042,1380,1383,1383,1380,2432
|
|
20231219,101400,314861632,1382,1385,1385,1382,340
|
|
20231219,101300,314391045,1388,1388,1388,1388,401
|
|
20231219,101200,313834457,1389,1384,1389,1384,1397
|
|
20231219,101100,311896031,1384,1384,1384,1384,189
|
|
20231219,101000,311634455,1384,1384,1384,1384,10
|
|
20231219,100900,311620615,1384,1381,1384,1380,4167
|
|
20231219,100800,305855725,1381,1381,1381,1381,13
|
|
20231219,100700,305837772,1384,1384,1384,1384,452
|
|
20231219,100600,305212204,1384,1383,1384,1383,318
|
|
20231219,100500,304772094,1384,1384,1384,1384,18
|
|
20231219,100400,304747182,1377,1378,1378,1377,12000
|
|
20231219,100300,288211995,1378,1385,1385,1378,521
|
|
20231219,100200,287493709,1379,1385,1385,1378,19002
|
|
20231219,100100,261286672,1385,1385,1385,1385,51
|
|
20231219,100000,261216037,1385,1385,1385,1385,7
|
|
20231219,095900,261206342,1382,1381,1382,1381,200
|
|
20231219,095800,260930042,1382,1382,1382,1382,0
|
|
20231219,095700,260930042,1382,1379,1382,1379,12
|
|
20231219,095600,260913491,1382,1379,1382,1379,2889
|
|
20231219,095500,256928831,1379,1381,1381,1379,2041
|
|
20231219,095400,254112308,1382,1382,1382,1382,202
|
|
20231219,095300,253833144,1382,1382,1382,1382,1258
|
|
20231219,095200,252094588,1382,1381,1382,1381,500
|
|
20231219,095100,251404041,1381,1381,1381,1381,551
|
|
20231219,095000,250643110,1381,1381,1381,1379,3039
|
|
20231219,094900,246451202,1381,1381,1381,1381,965
|
|
20231219,094800,245118537,1382,1382,1382,1382,3748
|
|
20231219,094700,239938801,1382,1379,1382,1379,1144
|
|
20231219,094600,238359789,1380,1380,1381,1380,5602
|
|
20231219,094500,230629019,1381,1381,1382,1380,5370
|
|
20231219,094400,223215419,1382,1385,1385,1382,477
|
|
20231219,094300,222556184,1386,1382,1386,1381,3631
|
|
20231219,094200,217536011,1386,1382,1386,1381,4489
|
|
20231219,094100,211332819,1382,1382,1382,1382,0
|
|
20231219,094000,211332819,1382,1387,1387,1382,8589
|
|
20231219,093900,199440623,1388,1389,1389,1388,194
|
|
20231219,093800,199171320,1391,1388,1391,1388,3402
|
|
20231219,093700,194449242,1388,1387,1388,1387,125
|
|
20231219,093600,194275782,1392,1385,1392,1385,10387
|
|
20231219,093500,179889717,1385,1385,1385,1384,247
|
|
20231219,093400,179547815,1384,1395,1395,1384,23247
|
|
20231219,093300,147268495,1397,1397,1397,1397,0
|
|
20231219,093200,147268495,1397,1397,1397,1393,4003
|
|
20231219,093100,141685532,1392,1397,1397,1392,1210
|
|
20231219,093000,140001162,1397,1397,1397,1397,1
|
|
20231219,092900,139999765,1391,1390,1397,1390,550
|
|
20231219,092800,139234779,1397,1393,1397,1390,20064
|
|
20231219,092700,111332825,1400,1400,1400,1393,1055
|
|
20231219,092600,109862063,1402,1402,1402,1402,0
|
|
20231219,092500,109862063,1402,1402,1402,1402,11
|
|
20231219,092400,109846641,1396,1402,1402,1394,64
|
|
20231219,092300,109757005,1402,1394,1402,1394,476
|
|
20231219,092200,109093333,1394,1394,1394,1394,75
|
|
20231219,092100,108988783,1391,1391,1391,1391,1478
|
|
20231219,092000,106932885,1391,1392,1392,1391,100
|
|
20231219,091900,106793775,1394,1393,1394,1393,183
|
|
20231219,091800,106538853,1393,1390,1393,1390,1513
|
|
20231219,091700,104433081,1390,1390,1390,1389,2801
|
|
20231219,091600,100539740,1389,1393,1393,1388,991
|
|
20231219,091500,99163307,1389,1389,1389,1388,111
|
|
20231219,091400,99009137,1388,1391,1391,1388,11512
|
|
20231219,091300,83012778,1391,1394,1395,1391,10723
|
|
20231219,091200,68080643,1395,1395,1395,1395,6107
|
|
20231219,091100,59561378,1396,1396,1396,1395,2505
|
|
20231219,091000,56064489,1396,1397,1398,1395,1364
|
|
20231219,090900,54158434,1398,1399,1399,1398,957
|
|
20231219,090800,52820448,1407,1406,1407,1406,303
|
|
20231219,090700,52394234,1407,1407,1407,1407,201
|
|
20231219,090600,52111427,1398,1392,1398,1391,3293
|
|
20231219,090500,47515339,1390,1395,1395,1390,11282
|
|
20231219,090400,31812416,1393,1400,1400,1390,10810
|
|
20231219,090300,16754399,1400,1400,1400,1400,1895
|
|
20231219,090200,14101399,1400,1407,1407,1400,6081
|
|
20231219,090100,5580352,1407,1401,1416,1401,1522
|
|
20231219,090000,3446945,1400,1417,1417,1400,2451
|