598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,185500,419233806,1387,1387,1387,1387,1451
|
|
20231220,185400,419233806,1387,1387,1387,1387,0
|
|
20231220,185300,419233806,1387,1387,1387,1387,0
|
|
20231220,185200,419233806,1387,1387,1387,1387,0
|
|
20231220,185100,419233806,1387,1387,1387,1387,0
|
|
20231220,185000,419233806,1387,1387,1387,1387,0
|
|
20231220,184900,419233806,1387,1387,1387,1387,0
|
|
20231220,184800,419233806,1387,1387,1387,1387,0
|
|
20231220,184700,419233806,1387,1387,1387,1387,0
|
|
20231220,184600,419233806,1387,1387,1387,1387,0
|
|
20231220,184500,419233806,1387,1387,1387,1387,0
|
|
20231220,184400,419233806,1387,1387,1387,1387,0
|
|
20231220,184300,419233806,1387,1387,1387,1387,0
|
|
20231220,184200,419233806,1387,1387,1387,1387,0
|
|
20231220,184100,419233806,1387,1387,1387,1387,0
|
|
20231220,184000,419233806,1387,1387,1387,1387,0
|
|
20231220,183900,419233806,1387,1387,1387,1387,0
|
|
20231220,183800,419233806,1387,1387,1387,1387,0
|
|
20231220,183700,419233806,1387,1387,1387,1387,0
|
|
20231220,183600,419233806,1387,1387,1387,1387,0
|
|
20231220,183500,419233806,1387,1387,1387,1387,0
|
|
20231220,183400,419233806,1387,1387,1387,1387,0
|
|
20231220,183300,419233806,1387,1387,1387,1387,0
|
|
20231220,183200,419233806,1387,1387,1387,1387,0
|
|
20231220,183100,419233806,1387,1387,1387,1387,0
|
|
20231220,183000,419233806,1387,1387,1387,1387,0
|
|
20231220,182900,419233806,1387,1387,1387,1387,0
|
|
20231220,182800,419233806,1387,1387,1387,1387,0
|
|
20231220,182700,419233806,1387,1387,1387,1387,0
|
|
20231220,182600,419233806,1387,1387,1387,1387,0
|
|
20231220,182500,419233806,1387,1387,1387,1387,1451
|
|
20231220,182400,419233806,1387,1387,1387,1387,0
|
|
20231220,182300,419233806,1387,1387,1387,1387,0
|
|
20231220,182200,419233806,1387,1387,1387,1387,0
|
|
20231220,182100,419233806,1387,1387,1387,1387,0
|
|
20231220,182000,419233806,1387,1387,1387,1387,0
|
|
20231220,181900,419233806,1387,1387,1387,1387,0
|
|
20231220,181800,419233806,1387,1387,1387,1387,0
|
|
20231220,181700,419233806,1387,1387,1387,1387,0
|
|
20231220,181600,419233806,1387,1387,1387,1387,0
|
|
20231220,181500,419233806,1387,1387,1387,1387,0
|
|
20231220,181400,419233806,1387,1387,1387,1387,0
|
|
20231220,181300,419233806,1387,1387,1387,1387,0
|
|
20231220,181200,419233806,1387,1387,1387,1387,0
|
|
20231220,181100,419233806,1387,1387,1387,1387,0
|
|
20231220,181000,419233806,1387,1387,1387,1387,0
|
|
20231220,180900,419233806,1387,1387,1387,1387,0
|
|
20231220,180800,419233806,1387,1387,1387,1387,0
|
|
20231220,180700,419233806,1387,1387,1387,1387,0
|
|
20231220,180600,419233806,1387,1387,1387,1387,0
|
|
20231220,180500,419233806,1387,1387,1387,1387,0
|
|
20231220,180400,419233806,1387,1387,1387,1387,0
|
|
20231220,180300,419233806,1387,1387,1387,1387,0
|
|
20231220,180200,419233806,1387,1387,1387,1387,0
|
|
20231220,180100,419233806,1387,1387,1387,1387,0
|
|
20231220,180000,419233806,1387,1387,1387,1387,0
|
|
20231220,175900,419233806,1387,1387,1387,1387,0
|
|
20231220,175800,419233806,1387,1387,1387,1387,0
|
|
20231220,175700,419233806,1387,1387,1387,1387,0
|
|
20231220,175600,419233806,1387,1387,1387,1387,0
|
|
20231220,175500,419233806,1387,1387,1387,1387,1451
|
|
20231220,175400,419233806,1387,1387,1387,1387,0
|
|
20231220,175300,419233806,1387,1387,1387,1387,0
|
|
20231220,175200,419233806,1387,1387,1387,1387,0
|
|
20231220,175100,419233806,1387,1387,1387,1387,0
|
|
20231220,175000,419233806,1387,1387,1387,1387,0
|
|
20231220,174900,419233806,1387,1387,1387,1387,0
|
|
20231220,174800,419233806,1387,1387,1387,1387,0
|
|
20231220,174700,419233806,1387,1387,1387,1387,0
|
|
20231220,174600,419233806,1387,1387,1387,1387,0
|
|
20231220,174500,419233806,1387,1387,1387,1387,0
|
|
20231220,174400,419233806,1387,1387,1387,1387,0
|
|
20231220,174300,419233806,1387,1387,1387,1387,0
|
|
20231220,174200,419233806,1387,1387,1387,1387,0
|
|
20231220,174100,419233806,1387,1387,1387,1387,0
|
|
20231220,174000,419233806,1387,1387,1387,1387,0
|
|
20231220,173900,419233806,1387,1387,1387,1387,0
|
|
20231220,173800,419233806,1387,1387,1387,1387,0
|
|
20231220,173700,419233806,1387,1387,1387,1387,0
|
|
20231220,173600,419233806,1387,1387,1387,1387,0
|
|
20231220,173500,419233806,1387,1387,1387,1387,0
|
|
20231220,173400,419233806,1387,1387,1387,1387,0
|
|
20231220,173300,419233806,1387,1387,1387,1387,0
|
|
20231220,173200,419233806,1387,1387,1387,1387,0
|
|
20231220,173100,419233806,1387,1387,1387,1387,0
|
|
20231220,173000,419233806,1387,1387,1387,1387,0
|
|
20231220,172900,419233806,1387,1387,1387,1387,0
|
|
20231220,172800,419233806,1387,1387,1387,1387,0
|
|
20231220,172700,419233806,1387,1387,1387,1387,0
|
|
20231220,172600,419233806,1387,1387,1387,1387,0
|
|
20231220,172500,419233806,1387,1387,1387,1387,1451
|
|
20231220,172400,419233806,1387,1387,1387,1387,0
|
|
20231220,172300,419233806,1387,1387,1387,1387,0
|
|
20231220,172200,419233806,1387,1387,1387,1387,0
|
|
20231220,172100,419233806,1387,1387,1387,1387,0
|
|
20231220,172000,419233806,1387,1387,1387,1387,0
|
|
20231220,171900,419233806,1387,1387,1387,1387,0
|
|
20231220,171800,419233806,1387,1387,1387,1387,0
|
|
20231220,171700,419233806,1387,1387,1387,1387,0
|
|
20231220,171600,419233806,1387,1387,1387,1387,0
|
|
20231220,171500,419233806,1387,1387,1387,1387,0
|
|
20231220,171400,419233806,1387,1387,1387,1387,0
|
|
20231220,171300,419233806,1387,1387,1387,1387,0
|
|
20231220,171200,419233806,1387,1387,1387,1387,0
|
|
20231220,171100,419233806,1387,1387,1387,1387,0
|
|
20231220,171000,419233806,1387,1387,1387,1387,0
|
|
20231220,170900,419233806,1387,1387,1387,1387,0
|
|
20231220,170800,419233806,1387,1387,1387,1387,0
|
|
20231220,170700,419233806,1387,1387,1387,1387,0
|
|
20231220,170600,419233806,1387,1387,1387,1387,0
|
|
20231220,170500,419233806,1387,1387,1387,1387,0
|
|
20231220,170400,419233806,1387,1387,1387,1387,0
|
|
20231220,170300,419233806,1387,1387,1387,1387,0
|
|
20231220,170200,419233806,1387,1387,1387,1387,0
|
|
20231220,170100,419233806,1387,1387,1387,1387,0
|
|
20231220,170000,419233806,1387,1387,1387,1387,0
|
|
20231220,165900,419233806,1387,1387,1387,1387,0
|
|
20231220,165800,419233806,1387,1387,1387,1387,0
|
|
20231220,165700,419233806,1387,1387,1387,1387,0
|
|
20231220,165600,419233806,1387,1387,1387,1387,0
|
|
20231220,165500,419233806,1387,1387,1387,1387,1451
|
|
20231220,165400,419233806,1387,1387,1387,1387,0
|
|
20231220,165300,419233806,1387,1387,1387,1387,0
|
|
20231220,165200,419233806,1387,1387,1387,1387,0
|
|
20231220,165100,419233806,1387,1387,1387,1387,0
|
|
20231220,165000,419233806,1387,1387,1387,1387,0
|
|
20231220,164900,419233806,1387,1387,1387,1387,0
|
|
20231220,164800,419233806,1387,1387,1387,1387,0
|
|
20231220,164700,419233806,1387,1387,1387,1387,0
|
|
20231220,164600,419233806,1387,1387,1387,1387,0
|
|
20231220,164500,419233806,1387,1387,1387,1387,0
|
|
20231220,164400,419233806,1387,1387,1387,1387,0
|
|
20231220,164300,419233806,1387,1387,1387,1387,0
|
|
20231220,164200,419233806,1387,1387,1387,1387,0
|
|
20231220,164100,419233806,1387,1387,1387,1387,0
|
|
20231220,164000,419233806,1387,1387,1387,1387,0
|
|
20231220,163900,419233806,1387,1387,1387,1387,0
|
|
20231220,163800,419233806,1387,1387,1387,1387,0
|
|
20231220,163700,419233806,1387,1387,1387,1387,0
|
|
20231220,163600,419233806,1387,1387,1387,1387,0
|
|
20231220,163500,419233806,1387,1387,1387,1387,0
|
|
20231220,163400,419233806,1387,1387,1387,1387,0
|
|
20231220,163300,419233806,1387,1387,1387,1387,0
|
|
20231220,163200,419233806,1387,1387,1387,1387,0
|
|
20231220,163100,419233806,1387,1387,1387,1387,0
|
|
20231220,163000,419233806,1387,1387,1387,1387,0
|
|
20231220,162900,419233806,1387,1387,1387,1387,0
|
|
20231220,162800,419233806,1387,1387,1387,1387,0
|
|
20231220,162700,419233806,1387,1387,1387,1387,0
|
|
20231220,162600,419233806,1387,1387,1387,1387,0
|
|
20231220,162500,419233806,1387,1387,1387,1387,1451
|
|
20231220,162400,419233806,1387,1387,1387,1387,0
|
|
20231220,162300,419233806,1387,1387,1387,1387,0
|
|
20231220,162200,419233806,1387,1387,1387,1387,0
|
|
20231220,162100,419233806,1387,1387,1387,1387,0
|
|
20231220,162000,419233806,1387,1387,1387,1387,0
|
|
20231220,161900,419233806,1387,1387,1387,1387,0
|
|
20231220,161800,419233806,1387,1387,1387,1387,0
|
|
20231220,161700,419233806,1387,1387,1387,1387,0
|
|
20231220,161600,419233806,1387,1387,1387,1387,0
|
|
20231220,161500,419233806,1387,1387,1387,1387,0
|
|
20231220,161400,419233806,1387,1387,1387,1387,0
|
|
20231220,161300,419233806,1387,1387,1387,1387,0
|
|
20231220,161200,419233806,1387,1387,1387,1387,0
|
|
20231220,161100,419233806,1387,1387,1387,1387,0
|
|
20231220,161000,419233806,1387,1387,1387,1387,0
|
|
20231220,160900,419233806,1387,1387,1387,1387,0
|
|
20231220,160800,419233806,1387,1387,1387,1387,0
|
|
20231220,160700,419233806,1387,1387,1387,1387,0
|
|
20231220,160600,419233806,1387,1387,1387,1387,0
|
|
20231220,160500,419233806,1387,1387,1387,1387,0
|
|
20231220,160400,419233806,1387,1387,1387,1387,0
|
|
20231220,160300,419233806,1387,1387,1387,1387,0
|
|
20231220,160200,419233806,1387,1387,1387,1387,0
|
|
20231220,160100,419233806,1387,1387,1387,1387,0
|
|
20231220,160000,419233806,1387,1387,1387,1387,0
|
|
20231220,155900,419233806,1387,1387,1387,1387,0
|
|
20231220,155800,419233806,1387,1387,1387,1387,0
|
|
20231220,155700,419233806,1387,1387,1387,1387,0
|
|
20231220,155600,419233806,1387,1387,1387,1387,0
|
|
20231220,155500,419233806,1387,1387,1387,1387,1451
|
|
20231220,155400,419233806,1387,1387,1387,1387,0
|
|
20231220,155300,419233806,1387,1387,1387,1387,0
|
|
20231220,155200,419233806,1387,1387,1387,1387,0
|
|
20231220,155100,419233806,1387,1387,1387,1387,0
|
|
20231220,155000,419233806,1387,1387,1387,1387,0
|
|
20231220,154900,419233806,1387,1387,1387,1387,0
|
|
20231220,154800,419233806,1387,1387,1387,1387,0
|
|
20231220,154700,419233806,1387,1387,1387,1387,0
|
|
20231220,154600,419233806,1387,1387,1387,1387,0
|
|
20231220,154500,419233806,1387,1387,1387,1387,0
|
|
20231220,154400,419233806,1387,1387,1387,1387,0
|
|
20231220,154300,419233806,1387,1387,1387,1387,0
|
|
20231220,154200,419233806,1387,1387,1387,1387,0
|
|
20231220,154100,419233806,1387,1387,1387,1387,0
|
|
20231220,154000,419233806,1387,1387,1387,1387,0
|
|
20231220,153900,419233806,1387,1387,1387,1387,0
|
|
20231220,153800,419233806,1387,1387,1387,1387,0
|
|
20231220,153700,419233806,1387,1387,1387,1387,0
|
|
20231220,153600,419233806,1387,1387,1387,1387,0
|
|
20231220,153500,419233806,1387,1387,1387,1387,0
|
|
20231220,153400,419233806,1387,1387,1387,1387,0
|
|
20231220,153300,419233806,1387,1387,1387,1387,0
|
|
20231220,153200,419233806,1387,1387,1387,1387,0
|
|
20231220,153100,419233806,1387,1387,1387,1387,0
|
|
20231220,153000,419233806,1387,1387,1387,1387,1451
|
|
20231220,152900,417221269,1388,1388,1388,1388,0
|
|
20231220,152800,417221269,1388,1388,1388,1388,0
|
|
20231220,152700,417221269,1388,1388,1388,1388,0
|
|
20231220,152600,417221269,1388,1388,1388,1388,0
|
|
20231220,152500,417221269,1388,1388,1388,1388,0
|
|
20231220,152400,417221269,1388,1388,1388,1388,0
|
|
20231220,152300,417221269,1388,1388,1388,1388,0
|
|
20231220,152200,417221269,1388,1388,1388,1388,0
|
|
20231220,152100,417221269,1388,1388,1388,1388,0
|
|
20231220,152000,417221269,1388,1388,1388,1388,0
|
|
20231220,151900,417221269,1388,1388,1388,1388,451
|
|
20231220,151800,416595281,1389,1389,1389,1389,280
|
|
20231220,151700,416206361,1389,1389,1389,1389,200
|
|
20231220,151600,415928561,1389,1389,1390,1389,227
|
|
20231220,151500,415613061,1389,1389,1389,1389,353
|
|
20231220,151400,415122744,1390,1390,1390,1390,73
|
|
20231220,151300,415021274,1390,1391,1391,1390,338
|
|
20231220,151200,414551353,1392,1392,1392,1392,441
|
|
20231220,151100,413937481,1393,1393,1393,1393,1
|
|
20231220,151000,413936088,1393,1392,1393,1392,514
|
|
20231220,150900,413220410,1392,1392,1392,1392,300
|
|
20231220,150800,412802810,1391,1391,1391,1391,199
|
|
20231220,150700,412526001,1391,1391,1391,1391,231
|
|
20231220,150600,412204680,1391,1394,1394,1391,2286
|
|
20231220,150500,409024849,1394,1393,1394,1393,73
|
|
20231220,150400,408923159,1393,1393,1393,1393,643
|
|
20231220,150300,408027460,1393,1393,1393,1393,205
|
|
20231220,150200,407741895,1394,1393,1394,1393,752
|
|
20231220,150100,406693658,1393,1393,1393,1391,1104
|
|
20231220,150000,405155893,1393,1393,1393,1393,5
|
|
20231220,145900,405148928,1391,1392,1393,1391,416
|
|
20231220,145800,404569869,1392,1391,1392,1391,505
|
|
20231220,145700,403867214,1391,1389,1391,1389,4738
|
|
20231220,145600,397281343,1389,1389,1389,1389,0
|
|
20231220,145500,397281343,1389,1389,1389,1389,400
|
|
20231220,145400,396725743,1388,1388,1388,1388,200
|
|
20231220,145300,396448143,1389,1389,1389,1389,600
|
|
20231220,145200,395614743,1390,1386,1390,1386,4920
|
|
20231220,145100,388790238,1386,1385,1386,1385,2222
|
|
20231220,145000,385711767,1384,1384,1384,1384,213
|
|
20231220,144900,385416975,1384,1384,1384,1384,4
|
|
20231220,144800,385411439,1383,1383,1383,1383,5
|
|
20231220,144700,385404524,1383,1382,1383,1382,255
|
|
20231220,144600,385051861,1382,1382,1382,1382,1142
|
|
20231220,144500,383473617,1381,1382,1382,1381,200
|
|
20231220,144400,383197317,1382,1382,1382,1382,2
|
|
20231220,144300,383194553,1382,1382,1382,1382,2
|
|
20231220,144200,383191789,1382,1382,1382,1382,1
|
|
20231220,144100,383190407,1382,1382,1382,1382,0
|
|
20231220,144000,383190407,1382,1382,1382,1382,1
|
|
20231220,143900,383189025,1380,1379,1380,1379,1175
|
|
20231220,143800,381567556,1380,1380,1380,1380,1
|
|
20231220,143700,381566176,1380,1380,1380,1380,100
|
|
20231220,143600,381428176,1379,1379,1379,1379,200
|
|
20231220,143500,381152376,1380,1380,1380,1380,5
|
|
20231220,143400,381145476,1380,1380,1380,1380,0
|
|
20231220,143300,381145476,1380,1380,1380,1380,0
|
|
20231220,143200,381145476,1380,1380,1380,1380,1250
|
|
20231220,143100,379420476,1380,1382,1382,1380,1456
|
|
20231220,143000,377411191,1382,1382,1382,1382,1
|
|
20231220,142900,377409809,1382,1382,1382,1382,1
|
|
20231220,142800,377408427,1382,1383,1383,1382,21
|
|
20231220,142700,377379385,1380,1383,1383,1380,219
|
|
20231220,142600,377076641,1382,1382,1382,1382,18
|
|
20231220,142500,377051765,1382,1382,1382,1382,0
|
|
20231220,142400,377051765,1382,1381,1382,1381,1396
|
|
20231220,142300,375123888,1381,1381,1381,1381,1
|
|
20231220,142200,375122507,1382,1381,1382,1381,3
|
|
20231220,142100,375118363,1381,1380,1381,1380,288
|
|
20231220,142000,374720672,1380,1381,1381,1380,683
|
|
20231220,141900,373777903,1381,1382,1382,1381,61
|
|
20231220,141800,373693661,1382,1382,1382,1382,501
|
|
20231220,141700,373001279,1382,1379,1382,1379,35
|
|
20231220,141600,372952924,1382,1379,1382,1379,21
|
|
20231220,141500,372923962,1379,1379,1379,1379,0
|
|
20231220,141400,372923962,1379,1384,1384,1378,111
|
|
20231220,141300,372770933,1384,1383,1384,1381,1905
|
|
20231220,141200,370138122,1383,1383,1383,1383,1001
|
|
20231220,141100,368753739,1382,1382,1382,1382,905
|
|
20231220,141000,367503029,1382,1382,1382,1382,1
|
|
20231220,140900,367501647,1382,1382,1382,1382,2
|
|
20231220,140800,367498883,1382,1382,1382,1382,100
|
|
20231220,140700,367360683,1382,1381,1382,1381,892
|
|
20231220,140600,366128528,1381,1381,1381,1381,7002
|
|
20231220,140500,356458766,1380,1380,1380,1380,300
|
|
20231220,140400,356044766,1377,1377,1377,1377,0
|
|
20231220,140300,356044766,1377,1380,1381,1377,851
|
|
20231220,140200,354872719,1380,1380,1380,1380,65
|
|
20231220,140100,354783019,1380,1380,1380,1380,1
|
|
20231220,140000,354781639,1380,1380,1380,1380,1
|
|
20231220,135900,354780259,1381,1379,1381,1379,13
|
|
20231220,135800,354762326,1376,1381,1381,1376,1069
|
|
20231220,135700,353288408,1381,1380,1381,1380,8
|
|
20231220,135600,353277361,1380,1380,1380,1380,3045
|
|
20231220,135500,349075261,1380,1380,1380,1380,1
|
|
20231220,135400,349073881,1380,1380,1380,1380,1
|
|
20231220,135300,349072501,1380,1380,1380,1380,1501
|
|
20231220,135200,347001121,1380,1378,1380,1378,731
|
|
20231220,135100,345993781,1378,1378,1378,1378,8
|
|
20231220,135000,345982757,1378,1378,1378,1378,308
|
|
20231220,134900,345558333,1378,1378,1378,1378,1
|
|
20231220,134800,345556955,1379,1379,1379,1379,402
|
|
20231220,134700,345002597,1379,1379,1379,1379,1
|
|
20231220,134600,345001218,1379,1379,1379,1379,1
|
|
20231220,134500,344999839,1379,1379,1379,1379,4
|
|
20231220,134400,344994323,1373,1376,1376,1373,700
|
|
20231220,134300,344031581,1379,1379,1379,1379,2
|
|
20231220,134200,344028823,1379,1379,1379,1379,1
|
|
20231220,134100,344027444,1376,1379,1379,1376,650
|
|
20231220,134000,343131584,1378,1376,1378,1376,1500
|
|
20231220,133900,341066084,1375,1375,1375,1375,0
|
|
20231220,133800,341066084,1375,1375,1375,1375,0
|
|
20231220,133700,341066084,1375,1375,1375,1375,49
|
|
20231220,133600,340998709,1375,1375,1375,1375,4
|
|
20231220,133500,340993209,1375,1375,1375,1375,208
|
|
20231220,133400,340707209,1375,1375,1375,1375,101
|
|
20231220,133300,340568334,1375,1375,1375,1375,2
|
|
20231220,133200,340565584,1375,1375,1375,1375,2
|
|
20231220,133100,340562834,1375,1373,1375,1372,3001
|
|
20231220,133000,336445409,1375,1375,1375,1375,14
|
|
20231220,132900,336426159,1372,1372,1372,1372,2000
|
|
20231220,132800,333682159,1372,1372,1372,1372,0
|
|
20231220,132700,333682159,1372,1371,1372,1370,1384
|
|
20231220,132600,331784779,1371,1371,1371,1371,0
|
|
20231220,132500,331784779,1371,1371,1371,1371,992
|
|
20231220,132400,330424747,1371,1372,1372,1371,4078
|
|
20231220,132300,324833808,1372,1375,1375,1372,5010
|
|
20231220,132200,317956817,1375,1375,1375,1375,101
|
|
20231220,132100,317817942,1375,1376,1376,1375,1117
|
|
20231220,132000,316281834,1376,1377,1377,1376,500
|
|
20231220,131900,315593518,1379,1379,1379,1379,1
|
|
20231220,131800,315592139,1379,1379,1379,1379,2
|
|
20231220,131700,315589381,1379,1379,1379,1379,0
|
|
20231220,131600,315589381,1379,1379,1379,1379,1
|
|
20231220,131500,315588002,1379,1379,1379,1379,101
|
|
20231220,131400,315448723,1379,1379,1379,1379,501
|
|
20231220,131300,314757844,1379,1379,1379,1379,317
|
|
20231220,131200,314320701,1379,1378,1379,1378,110
|
|
20231220,131100,314169111,1379,1379,1379,1379,11
|
|
20231220,131000,314153942,1379,1376,1380,1376,5002
|
|
20231220,130900,307260164,1376,1376,1376,1376,1
|
|
20231220,130800,307258788,1373,1377,1377,1373,1028
|
|
20231220,130700,305847336,1377,1377,1377,1377,8
|
|
20231220,130600,305836320,1377,1377,1377,1377,0
|
|
20231220,130500,305836320,1377,1377,1377,1377,1
|
|
20231220,130400,305834943,1373,1373,1373,1373,15
|
|
20231220,130300,305814348,1377,1377,1377,1377,1
|
|
20231220,130200,305812971,1373,1374,1374,1373,1000
|
|
20231220,130100,304439631,1377,1377,1377,1377,1
|
|
20231220,130000,304438254,1377,1377,1377,1377,72
|
|
20231220,125900,304339110,1377,1377,1377,1377,1
|
|
20231220,125800,304337733,1377,1377,1377,1377,1
|
|
20231220,125700,304336356,1377,1377,1377,1377,55
|
|
20231220,125600,304260621,1377,1377,1377,1377,1
|
|
20231220,125500,304259244,1377,1377,1377,1377,0
|
|
20231220,125400,304259244,1377,1377,1377,1377,51
|
|
20231220,125300,304189017,1377,1377,1377,1377,9
|
|
20231220,125200,304176624,1372,1376,1376,1372,2305
|
|
20231220,125100,301012322,1377,1377,1377,1377,31
|
|
20231220,125000,300969635,1377,1377,1377,1377,1
|
|
20231220,124900,300968258,1375,1375,1375,1375,0
|
|
20231220,124800,300968258,1375,1375,1375,1375,458
|
|
20231220,124700,300338508,1375,1375,1375,1375,53
|
|
20231220,124600,300265633,1375,1373,1375,1373,187
|
|
20231220,124500,300008880,1375,1375,1375,1374,1123
|
|
20231220,124400,298465375,1375,1375,1375,1375,379
|
|
20231220,124300,297944250,1375,1375,1375,1375,96
|
|
20231220,124200,297812250,1375,1375,1375,1375,496
|
|
20231220,124100,297130250,1375,1375,1375,1375,5
|
|
20231220,124000,297123375,1377,1377,1377,1377,1
|
|
20231220,123900,297121998,1377,1377,1377,1377,5
|
|
20231220,123800,297115113,1377,1377,1377,1377,11
|
|
20231220,123700,297099966,1377,1377,1377,1377,0
|
|
20231220,123600,297099966,1377,1377,1377,1377,15
|
|
20231220,123500,297079311,1378,1379,1379,1378,75
|
|
20231220,123400,296975887,1379,1379,1379,1379,1
|
|
20231220,123300,296974508,1379,1379,1379,1379,679
|
|
20231220,123200,296038167,1378,1378,1378,1378,793
|
|
20231220,123100,294945413,1378,1377,1378,1377,125
|
|
20231220,123000,294773187,1378,1378,1378,1378,103
|
|
20231220,122900,294631253,1378,1378,1378,1378,151
|
|
20231220,122800,294423175,1373,1373,1373,1373,0
|
|
20231220,122700,294423175,1373,1373,1373,1373,0
|
|
20231220,122600,294423175,1373,1373,1373,1373,0
|
|
20231220,122500,294423175,1373,1373,1373,1373,0
|
|
20231220,122400,294423175,1373,1375,1375,1373,650
|
|
20231220,122300,293530685,1373,1376,1378,1373,1843
|
|
20231220,122200,290996890,1376,1376,1376,1376,0
|
|
20231220,122100,290996890,1376,1376,1376,1376,0
|
|
20231220,122000,290996890,1376,1377,1377,1376,500
|
|
20231220,121900,290308617,1377,1377,1377,1377,0
|
|
20231220,121800,290308617,1377,1379,1379,1377,227
|
|
20231220,121700,289995996,1378,1378,1378,1378,210
|
|
20231220,121600,289706616,1378,1378,1378,1378,0
|
|
20231220,121500,289706616,1378,1378,1378,1378,0
|
|
20231220,121400,289706616,1378,1378,1378,1378,365
|
|
20231220,121300,289203646,1378,1378,1378,1378,173
|
|
20231220,121200,288965252,1378,1378,1378,1378,1
|
|
20231220,121100,288963874,1378,1378,1378,1378,816
|
|
20231220,121000,287839426,1378,1379,1379,1378,209
|
|
20231220,120900,287551423,1379,1379,1379,1379,25
|
|
20231220,120800,287516948,1379,1379,1379,1379,1
|
|
20231220,120700,287515569,1379,1379,1379,1379,2
|
|
20231220,120600,287512811,1379,1379,1379,1379,1202
|
|
20231220,120500,285855253,1379,1379,1379,1379,2
|
|
20231220,120400,285852495,1379,1379,1379,1379,1
|
|
20231220,120300,285851116,1378,1378,1378,1378,0
|
|
20231220,120200,285851116,1378,1378,1378,1378,0
|
|
20231220,120100,285851116,1378,1378,1378,1378,0
|
|
20231220,120000,285851116,1378,1378,1378,1378,143
|
|
20231220,115900,285654062,1378,1379,1379,1378,13
|
|
20231220,115800,285636147,1379,1379,1379,1379,2
|
|
20231220,115700,285633389,1379,1379,1379,1379,50
|
|
20231220,115600,285564439,1379,1379,1379,1379,2
|
|
20231220,115500,285561681,1379,1379,1379,1379,9
|
|
20231220,115400,285549270,1379,1379,1379,1379,1
|
|
20231220,115300,285547891,1378,1378,1378,1378,0
|
|
20231220,115200,285547891,1378,1378,1378,1378,0
|
|
20231220,115100,285547891,1378,1378,1378,1378,0
|
|
20231220,115000,285547891,1378,1378,1378,1378,0
|
|
20231220,114900,285547891,1378,1378,1378,1378,1335
|
|
20231220,114800,283708261,1378,1378,1378,1378,350
|
|
20231220,114700,283225961,1378,1380,1380,1378,63
|
|
20231220,114600,283139141,1380,1380,1380,1380,1
|
|
20231220,114500,283137761,1380,1380,1380,1380,0
|
|
20231220,114400,283137761,1380,1380,1380,1380,33
|
|
20231220,114300,283092221,1380,1379,1380,1379,8653
|
|
20231220,114200,271159722,1379,1379,1379,1378,12391
|
|
20231220,114100,254072534,1379,1379,1379,1379,823
|
|
20231220,114000,252937617,1379,1379,1379,1379,4
|
|
20231220,113900,252932101,1379,1379,1379,1379,0
|
|
20231220,113800,252932101,1379,1378,1379,1378,573
|
|
20231220,113700,252142007,1378,1378,1378,1378,0
|
|
20231220,113600,252142007,1378,1380,1380,1378,420
|
|
20231220,113500,251562628,1380,1380,1380,1380,0
|
|
20231220,113400,251562628,1380,1380,1380,1380,0
|
|
20231220,113300,251562628,1380,1380,1380,1380,10
|
|
20231220,113200,251548828,1380,1380,1380,1380,245
|
|
20231220,113100,251210728,1379,1379,1379,1379,181
|
|
20231220,113000,250961129,1379,1379,1379,1379,426
|
|
20231220,112900,250373675,1379,1379,1379,1379,0
|
|
20231220,112800,250373675,1379,1379,1379,1379,832
|
|
20231220,112700,249226347,1379,1379,1379,1379,0
|
|
20231220,112600,249226347,1379,1379,1379,1379,0
|
|
20231220,112500,249226347,1379,1379,1379,1379,7725
|
|
20231220,112400,238573572,1379,1379,1379,1379,0
|
|
20231220,112300,238573572,1379,1379,1379,1379,1500
|
|
20231220,112200,236505072,1379,1379,1379,1379,0
|
|
20231220,112100,236505072,1379,1379,1379,1379,100
|
|
20231220,112000,236367172,1378,1378,1378,1378,0
|
|
20231220,111900,236367172,1378,1378,1378,1378,0
|
|
20231220,111800,236367172,1378,1378,1378,1378,0
|
|
20231220,111700,236367172,1378,1378,1379,1378,1111
|
|
20231220,111600,234836114,1378,1378,1378,1378,690
|
|
20231220,111500,233885294,1378,1378,1378,1371,2860
|
|
20231220,111400,229960594,1370,1370,1370,1370,0
|
|
20231220,111300,229960594,1370,1370,1370,1370,21123
|
|
20231220,111200,201022084,1370,1371,1371,1370,6758
|
|
20231220,111100,191758799,1371,1371,1371,1371,0
|
|
20231220,111000,191758799,1371,1371,1371,1371,0
|
|
20231220,110900,191758799,1371,1371,1371,1371,510
|
|
20231220,110800,191059589,1370,1370,1370,1370,0
|
|
20231220,110700,191059589,1370,1371,1371,1370,1750
|
|
20231220,110600,188661764,1371,1371,1371,1371,0
|
|
20231220,110500,188661764,1371,1374,1374,1371,7293
|
|
20231220,110400,178654453,1374,1374,1374,1374,100
|
|
20231220,110300,178517053,1374,1372,1374,1372,200
|
|
20231220,110200,178242453,1372,1372,1372,1372,171
|
|
20231220,110100,178007841,1371,1371,1371,1371,0
|
|
20231220,110000,178007841,1371,1371,1371,1371,0
|
|
20231220,105900,178007841,1371,1371,1371,1371,947
|
|
20231220,105800,176709504,1370,1370,1370,1370,0
|
|
20231220,105700,176709504,1370,1370,1370,1370,0
|
|
20231220,105600,176709504,1370,1372,1372,1370,14071
|
|
20231220,105500,157414922,1372,1373,1374,1372,3899
|
|
20231220,105400,152061549,1374,1374,1374,1374,2686
|
|
20231220,105300,148370985,1375,1375,1375,1375,0
|
|
20231220,105200,148370985,1375,1375,1375,1375,1779
|
|
20231220,105100,145924860,1374,1374,1374,1374,0
|
|
20231220,105000,145924860,1374,1374,1374,1374,100
|
|
20231220,104900,145787460,1378,1378,1378,1378,1
|
|
20231220,104800,145786082,1375,1375,1375,1375,534
|
|
20231220,104700,145051832,1378,1378,1378,1378,5
|
|
20231220,104600,145044942,1378,1378,1378,1378,16
|
|
20231220,104500,145022894,1378,1378,1378,1378,873
|
|
20231220,104400,143819900,1378,1374,1378,1374,17
|
|
20231220,104300,143796478,1374,1374,1374,1374,26
|
|
20231220,104200,143760754,1378,1373,1378,1373,37
|
|
20231220,104100,143709773,1373,1373,1373,1373,0
|
|
20231220,104000,143709773,1373,1373,1373,1373,0
|
|
20231220,103900,143709773,1373,1373,1373,1373,0
|
|
20231220,103800,143709773,1373,1373,1373,1373,1156
|
|
20231220,103700,142122585,1373,1373,1373,1373,1250
|
|
20231220,103600,140406335,1373,1373,1373,1372,1683
|
|
20231220,103500,138095627,1373,1373,1373,1373,527
|
|
20231220,103400,137372056,1373,1373,1373,1372,1783
|
|
20231220,103300,134924997,1373,1373,1373,1373,606
|
|
20231220,103200,134092959,1373,1373,1373,1373,200
|
|
20231220,103100,133818359,1372,1373,1373,1372,2382
|
|
20231220,103000,130548205,1374,1374,1374,1374,600
|
|
20231220,102900,129723805,1378,1378,1378,1378,300
|
|
20231220,102800,129310405,1371,1379,1379,1371,22234
|
|
20231220,102700,98774614,1378,1378,1378,1378,1
|
|
20231220,102600,98773236,1376,1376,1376,1376,0
|
|
20231220,102500,98773236,1376,1379,1379,1376,58
|
|
20231220,102400,98693257,1379,1377,1379,1376,1236
|
|
20231220,102300,96992199,1375,1375,1375,1375,594
|
|
20231220,102200,96175449,1374,1375,1375,1374,834
|
|
20231220,102100,95028994,1376,1376,1376,1376,817
|
|
20231220,102000,93904802,1377,1377,1377,1377,151
|
|
20231220,101900,93696875,1377,1377,1377,1377,76
|
|
20231220,101800,93592223,1379,1379,1379,1379,30
|
|
20231220,101700,93550853,1379,1377,1379,1377,3
|
|
20231220,101600,93546718,1377,1377,1377,1377,1204
|
|
20231220,101500,91888810,1377,1377,1377,1377,0
|
|
20231220,101400,91888810,1377,1377,1379,1377,939
|
|
20231220,101300,90595507,1377,1377,1377,1377,53
|
|
20231220,101200,90522526,1377,1377,1377,1377,0
|
|
20231220,101100,90522526,1377,1379,1379,1377,2898
|
|
20231220,101000,86531978,1377,1377,1379,1377,159
|
|
20231220,100900,86313033,1377,1378,1378,1377,671
|
|
20231220,100800,85389036,1377,1377,1377,1377,0
|
|
20231220,100700,85389036,1377,1377,1377,1377,1
|
|
20231220,100600,85387659,1379,1379,1379,1379,0
|
|
20231220,100500,85387659,1379,1379,1379,1379,20
|
|
20231220,100400,85360079,1377,1378,1378,1377,1587
|
|
20231220,100300,83173593,1379,1379,1379,1379,0
|
|
20231220,100200,83173593,1379,1379,1380,1379,320
|
|
20231220,100100,82732293,1379,1379,1379,1379,3
|
|
20231220,100000,82728156,1379,1379,1379,1379,0
|
|
20231220,095900,82728156,1379,1379,1379,1379,50
|
|
20231220,095800,82659206,1379,1379,1379,1379,0
|
|
20231220,095700,82659206,1379,1384,1385,1379,316
|
|
20231220,095600,82221795,1385,1382,1385,1382,477
|
|
20231220,095500,81562488,1380,1380,1380,1380,2
|
|
20231220,095400,81559728,1378,1378,1378,1378,0
|
|
20231220,095300,81559728,1378,1378,1378,1378,0
|
|
20231220,095200,81559728,1378,1378,1378,1378,407
|
|
20231220,095100,80998882,1382,1380,1382,1380,80
|
|
20231220,095000,80888422,1377,1377,1377,1377,1
|
|
20231220,094900,80887045,1377,1377,1377,1377,0
|
|
20231220,094800,80887045,1377,1380,1380,1377,819
|
|
20231220,094700,79759258,1380,1380,1380,1380,0
|
|
20231220,094600,79759258,1380,1380,1380,1380,0
|
|
20231220,094500,79759258,1380,1380,1380,1380,80
|
|
20231220,094400,79648858,1381,1381,1381,1381,0
|
|
20231220,094300,79648858,1381,1375,1381,1375,72
|
|
20231220,094200,79549846,1381,1381,1381,1375,256
|
|
20231220,094100,79196322,1381,1379,1381,1373,3001
|
|
20231220,094000,75066254,1382,1382,1382,1382,0
|
|
20231220,093900,75066254,1382,1382,1382,1382,252
|
|
20231220,093800,74717990,1382,1382,1382,1382,0
|
|
20231220,093700,74717990,1382,1382,1382,1382,10
|
|
20231220,093600,74704170,1382,1380,1382,1380,17
|
|
20231220,093500,74680698,1380,1380,1380,1380,51
|
|
20231220,093400,74610318,1377,1379,1379,1377,2246
|
|
20231220,093300,71513684,1379,1375,1379,1375,175
|
|
20231220,093200,71272375,1379,1379,1379,1379,160
|
|
20231220,093100,71051735,1379,1379,1379,1379,1
|
|
20231220,093000,71050356,1372,1373,1373,1372,1300
|
|
20231220,092900,69265488,1373,1379,1379,1373,2400
|
|
20231220,092800,65964957,1373,1373,1373,1373,0
|
|
20231220,092700,65964957,1373,1373,1374,1373,1128
|
|
20231220,092600,64416113,1379,1379,1379,1379,330
|
|
20231220,092500,63961043,1373,1371,1374,1370,2862
|
|
20231220,092400,60035947,1372,1377,1377,1371,3330
|
|
20231220,092300,55466829,1377,1379,1379,1377,41
|
|
20231220,092200,55410312,1371,1376,1376,1371,5737
|
|
20231220,092100,47532879,1379,1379,1379,1376,139
|
|
20231220,092000,47341213,1379,1375,1379,1375,5414
|
|
20231220,091900,39895327,1375,1380,1380,1375,3617
|
|
20231220,091800,34910249,1385,1387,1387,1379,1058
|
|
20231220,091700,33451198,1380,1381,1388,1380,739
|
|
20231220,091600,32431341,1385,1389,1389,1385,551
|
|
20231220,091500,31668002,1390,1380,1393,1380,173
|
|
20231220,091400,31427967,1380,1380,1380,1379,700
|
|
20231220,091300,30461971,1380,1380,1380,1380,308
|
|
20231220,091200,30036931,1380,1380,1384,1380,1940
|
|
20231220,091100,27357030,1381,1384,1384,1381,1608
|
|
20231220,091000,25134673,1384,1396,1396,1384,5620
|
|
20231220,090900,17335899,1390,1397,1397,1390,557
|
|
20231220,090800,16561662,1389,1390,1390,1389,500
|
|
20231220,090700,15867161,1390,1398,1398,1390,355
|
|
20231220,090600,15373703,1398,1397,1398,1397,385
|
|
20231220,090500,14835645,1387,1387,1393,1387,5243
|
|
20231220,090400,7559166,1387,1387,1387,1387,54
|
|
20231220,090300,7484268,1381,1381,1381,1381,923
|
|
20231220,090200,6209605,1381,1393,1393,1380,820
|
|
20231220,090100,5076556,1381,1381,1381,1381,0
|
|
20231220,090000,5076556,1381,1381,1381,1381,3676
|