598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,185500,952097264,1504,1504,1504,1504,11069
|
|
20231226,185400,952097264,1504,1504,1504,1504,0
|
|
20231226,185300,952097264,1504,1504,1504,1504,0
|
|
20231226,185200,952097264,1504,1504,1504,1504,0
|
|
20231226,185100,952097264,1504,1504,1504,1504,0
|
|
20231226,185000,952097264,1504,1504,1504,1504,0
|
|
20231226,184900,952097264,1504,1504,1504,1504,0
|
|
20231226,184800,952097264,1504,1504,1504,1504,0
|
|
20231226,184700,952097264,1504,1504,1504,1504,0
|
|
20231226,184600,952097264,1504,1504,1504,1504,0
|
|
20231226,184500,952097264,1504,1504,1504,1504,0
|
|
20231226,184400,952097264,1504,1504,1504,1504,0
|
|
20231226,184300,952097264,1504,1504,1504,1504,0
|
|
20231226,184200,952097264,1504,1504,1504,1504,0
|
|
20231226,184100,952097264,1504,1504,1504,1504,0
|
|
20231226,184000,952097264,1504,1504,1504,1504,0
|
|
20231226,183900,952097264,1504,1504,1504,1504,0
|
|
20231226,183800,952097264,1504,1504,1504,1504,0
|
|
20231226,183700,952097264,1504,1504,1504,1504,0
|
|
20231226,183600,952097264,1504,1504,1504,1504,0
|
|
20231226,183500,952097264,1504,1504,1504,1504,0
|
|
20231226,183400,952097264,1504,1504,1504,1504,0
|
|
20231226,183300,952097264,1504,1504,1504,1504,0
|
|
20231226,183200,952097264,1504,1504,1504,1504,0
|
|
20231226,183100,952097264,1504,1504,1504,1504,0
|
|
20231226,183000,952097264,1504,1504,1504,1504,0
|
|
20231226,182900,952097264,1504,1504,1504,1504,0
|
|
20231226,182800,952097264,1504,1504,1504,1504,0
|
|
20231226,182700,952097264,1504,1504,1504,1504,0
|
|
20231226,182600,952097264,1504,1504,1504,1504,0
|
|
20231226,182500,952097264,1504,1504,1504,1504,11069
|
|
20231226,182400,952097264,1504,1504,1504,1504,0
|
|
20231226,182300,952097264,1504,1504,1504,1504,0
|
|
20231226,182200,952097264,1504,1504,1504,1504,0
|
|
20231226,182100,952097264,1504,1504,1504,1504,0
|
|
20231226,182000,952097264,1504,1504,1504,1504,0
|
|
20231226,181900,952097264,1504,1504,1504,1504,0
|
|
20231226,181800,952097264,1504,1504,1504,1504,0
|
|
20231226,181700,952097264,1504,1504,1504,1504,0
|
|
20231226,181600,952097264,1504,1504,1504,1504,0
|
|
20231226,181500,952097264,1504,1504,1504,1504,0
|
|
20231226,181400,952097264,1504,1504,1504,1504,0
|
|
20231226,181300,952097264,1504,1504,1504,1504,0
|
|
20231226,181200,952097264,1504,1504,1504,1504,0
|
|
20231226,181100,952097264,1504,1504,1504,1504,0
|
|
20231226,181000,952097264,1504,1504,1504,1504,0
|
|
20231226,180900,952097264,1504,1504,1504,1504,0
|
|
20231226,180800,952097264,1504,1504,1504,1504,0
|
|
20231226,180700,952097264,1504,1504,1504,1504,0
|
|
20231226,180600,952097264,1504,1504,1504,1504,0
|
|
20231226,180500,952097264,1504,1504,1504,1504,0
|
|
20231226,180400,952097264,1504,1504,1504,1504,0
|
|
20231226,180300,952097264,1504,1504,1504,1504,0
|
|
20231226,180200,952097264,1504,1504,1504,1504,0
|
|
20231226,180100,952097264,1504,1504,1504,1504,0
|
|
20231226,180000,952097264,1504,1504,1504,1504,0
|
|
20231226,175900,952097264,1504,1504,1504,1504,0
|
|
20231226,175800,952097264,1504,1504,1504,1504,0
|
|
20231226,175700,952097264,1504,1504,1504,1504,0
|
|
20231226,175600,952097264,1504,1504,1504,1504,0
|
|
20231226,175500,952097264,1504,1504,1504,1504,11069
|
|
20231226,175400,952097264,1504,1504,1504,1504,0
|
|
20231226,175300,952097264,1504,1504,1504,1504,0
|
|
20231226,175200,952097264,1504,1504,1504,1504,0
|
|
20231226,175100,952097264,1504,1504,1504,1504,0
|
|
20231226,175000,952097264,1504,1504,1504,1504,0
|
|
20231226,174900,952097264,1504,1504,1504,1504,0
|
|
20231226,174800,952097264,1504,1504,1504,1504,0
|
|
20231226,174700,952097264,1504,1504,1504,1504,0
|
|
20231226,174600,952097264,1504,1504,1504,1504,0
|
|
20231226,174500,952097264,1504,1504,1504,1504,0
|
|
20231226,174400,952097264,1504,1504,1504,1504,0
|
|
20231226,174300,952097264,1504,1504,1504,1504,0
|
|
20231226,174200,952097264,1504,1504,1504,1504,0
|
|
20231226,174100,952097264,1504,1504,1504,1504,0
|
|
20231226,174000,952097264,1504,1504,1504,1504,0
|
|
20231226,173900,952097264,1504,1504,1504,1504,0
|
|
20231226,173800,952097264,1504,1504,1504,1504,0
|
|
20231226,173700,952097264,1504,1504,1504,1504,0
|
|
20231226,173600,952097264,1504,1504,1504,1504,0
|
|
20231226,173500,952097264,1504,1504,1504,1504,0
|
|
20231226,173400,952097264,1504,1504,1504,1504,0
|
|
20231226,173300,952097264,1504,1504,1504,1504,0
|
|
20231226,173200,952097264,1504,1504,1504,1504,0
|
|
20231226,173100,952097264,1504,1504,1504,1504,0
|
|
20231226,173000,952097264,1504,1504,1504,1504,0
|
|
20231226,172900,952097264,1504,1504,1504,1504,0
|
|
20231226,172800,952097264,1504,1504,1504,1504,0
|
|
20231226,172700,952097264,1504,1504,1504,1504,0
|
|
20231226,172600,952097264,1504,1504,1504,1504,0
|
|
20231226,172500,952097264,1504,1504,1504,1504,11069
|
|
20231226,172400,952097264,1504,1504,1504,1504,0
|
|
20231226,172300,952097264,1504,1504,1504,1504,0
|
|
20231226,172200,952097264,1504,1504,1504,1504,0
|
|
20231226,172100,952097264,1504,1504,1504,1504,0
|
|
20231226,172000,952097264,1504,1504,1504,1504,0
|
|
20231226,171900,952097264,1504,1504,1504,1504,0
|
|
20231226,171800,952097264,1504,1504,1504,1504,0
|
|
20231226,171700,952097264,1504,1504,1504,1504,0
|
|
20231226,171600,952097264,1504,1504,1504,1504,0
|
|
20231226,171500,952097264,1504,1504,1504,1504,0
|
|
20231226,171400,952097264,1504,1504,1504,1504,0
|
|
20231226,171300,952097264,1504,1504,1504,1504,0
|
|
20231226,171200,952097264,1504,1504,1504,1504,0
|
|
20231226,171100,952097264,1504,1504,1504,1504,0
|
|
20231226,171000,952097264,1504,1504,1504,1504,0
|
|
20231226,170900,952097264,1504,1504,1504,1504,0
|
|
20231226,170800,952097264,1504,1504,1504,1504,0
|
|
20231226,170700,952097264,1504,1504,1504,1504,0
|
|
20231226,170600,952097264,1504,1504,1504,1504,0
|
|
20231226,170500,952097264,1504,1504,1504,1504,0
|
|
20231226,170400,952097264,1504,1504,1504,1504,0
|
|
20231226,170300,952097264,1504,1504,1504,1504,0
|
|
20231226,170200,952097264,1504,1504,1504,1504,0
|
|
20231226,170100,952097264,1504,1504,1504,1504,0
|
|
20231226,170000,952097264,1504,1504,1504,1504,0
|
|
20231226,165900,952097264,1504,1504,1504,1504,0
|
|
20231226,165800,952097264,1504,1504,1504,1504,0
|
|
20231226,165700,952097264,1504,1504,1504,1504,0
|
|
20231226,165600,952097264,1504,1504,1504,1504,0
|
|
20231226,165500,952097264,1504,1504,1504,1504,11069
|
|
20231226,165400,952097264,1504,1504,1504,1504,0
|
|
20231226,165300,952097264,1504,1504,1504,1504,0
|
|
20231226,165200,952097264,1504,1504,1504,1504,0
|
|
20231226,165100,952097264,1504,1504,1504,1504,0
|
|
20231226,165000,952097264,1504,1504,1504,1504,0
|
|
20231226,164900,952097264,1504,1504,1504,1504,0
|
|
20231226,164800,952097264,1504,1504,1504,1504,0
|
|
20231226,164700,952097264,1504,1504,1504,1504,0
|
|
20231226,164600,952097264,1504,1504,1504,1504,0
|
|
20231226,164500,952097264,1504,1504,1504,1504,0
|
|
20231226,164400,952097264,1504,1504,1504,1504,0
|
|
20231226,164300,952097264,1504,1504,1504,1504,0
|
|
20231226,164200,952097264,1504,1504,1504,1504,0
|
|
20231226,164100,952097264,1504,1504,1504,1504,0
|
|
20231226,164000,952097264,1504,1504,1504,1504,0
|
|
20231226,163900,952097264,1504,1504,1504,1504,0
|
|
20231226,163800,952097264,1504,1504,1504,1504,0
|
|
20231226,163700,952097264,1504,1504,1504,1504,0
|
|
20231226,163600,952097264,1504,1504,1504,1504,0
|
|
20231226,163500,952097264,1504,1504,1504,1504,0
|
|
20231226,163400,952097264,1504,1504,1504,1504,0
|
|
20231226,163300,952097264,1504,1504,1504,1504,0
|
|
20231226,163200,952097264,1504,1504,1504,1504,0
|
|
20231226,163100,952097264,1504,1504,1504,1504,0
|
|
20231226,163000,952097264,1504,1504,1504,1504,0
|
|
20231226,162900,952097264,1504,1504,1504,1504,0
|
|
20231226,162800,952097264,1504,1504,1504,1504,0
|
|
20231226,162700,952097264,1504,1504,1504,1504,0
|
|
20231226,162600,952097264,1504,1504,1504,1504,0
|
|
20231226,162500,952097264,1504,1504,1504,1504,11069
|
|
20231226,162400,952097264,1504,1504,1504,1504,0
|
|
20231226,162300,952097264,1504,1504,1504,1504,0
|
|
20231226,162200,952097264,1504,1504,1504,1504,0
|
|
20231226,162100,952097264,1504,1504,1504,1504,0
|
|
20231226,162000,952097264,1504,1504,1504,1504,0
|
|
20231226,161900,952097264,1504,1504,1504,1504,0
|
|
20231226,161800,952097264,1504,1504,1504,1504,0
|
|
20231226,161700,952097264,1504,1504,1504,1504,0
|
|
20231226,161600,952097264,1504,1504,1504,1504,0
|
|
20231226,161500,952097264,1504,1504,1504,1504,0
|
|
20231226,161400,952097264,1504,1504,1504,1504,0
|
|
20231226,161300,952097264,1504,1504,1504,1504,0
|
|
20231226,161200,952097264,1504,1504,1504,1504,0
|
|
20231226,161100,952097264,1504,1504,1504,1504,0
|
|
20231226,161000,952097264,1504,1504,1504,1504,0
|
|
20231226,160900,952097264,1504,1504,1504,1504,0
|
|
20231226,160800,952097264,1504,1504,1504,1504,0
|
|
20231226,160700,952097264,1504,1504,1504,1504,0
|
|
20231226,160600,952097264,1504,1504,1504,1504,0
|
|
20231226,160500,952097264,1504,1504,1504,1504,0
|
|
20231226,160400,952097264,1504,1504,1504,1504,0
|
|
20231226,160300,952097264,1504,1504,1504,1504,0
|
|
20231226,160200,952097264,1504,1504,1504,1504,0
|
|
20231226,160100,952097264,1504,1504,1504,1504,0
|
|
20231226,160000,952097264,1504,1504,1504,1504,0
|
|
20231226,155900,952097264,1504,1504,1504,1504,0
|
|
20231226,155800,952097264,1504,1504,1504,1504,0
|
|
20231226,155700,952097264,1504,1504,1504,1504,0
|
|
20231226,155600,952097264,1504,1504,1504,1504,0
|
|
20231226,155500,952097264,1504,1504,1504,1504,11069
|
|
20231226,155400,952097264,1504,1504,1504,1504,0
|
|
20231226,155300,952097264,1504,1504,1504,1504,0
|
|
20231226,155200,952097264,1504,1504,1504,1504,0
|
|
20231226,155100,952097264,1504,1504,1504,1504,0
|
|
20231226,155000,952097264,1504,1504,1504,1504,0
|
|
20231226,154900,952097264,1504,1504,1504,1504,0
|
|
20231226,154800,952097264,1504,1504,1504,1504,0
|
|
20231226,154700,952097264,1504,1504,1504,1504,0
|
|
20231226,154600,952097264,1504,1504,1504,1504,0
|
|
20231226,154500,952097264,1504,1504,1504,1504,0
|
|
20231226,154400,952097264,1504,1504,1504,1504,0
|
|
20231226,154300,952097264,1504,1504,1504,1504,0
|
|
20231226,154200,952097264,1504,1504,1504,1504,0
|
|
20231226,154100,952097264,1504,1504,1504,1504,0
|
|
20231226,154000,952097264,1504,1504,1504,1504,0
|
|
20231226,153900,952097264,1504,1504,1504,1504,0
|
|
20231226,153800,952097264,1504,1504,1504,1504,0
|
|
20231226,153700,952097264,1504,1504,1504,1504,0
|
|
20231226,153600,952097264,1504,1504,1504,1504,0
|
|
20231226,153500,952097264,1504,1504,1504,1504,0
|
|
20231226,153400,952097264,1504,1504,1504,1504,0
|
|
20231226,153300,952097264,1504,1504,1504,1504,0
|
|
20231226,153200,952097264,1504,1504,1504,1504,0
|
|
20231226,153100,952097264,1504,1504,1504,1504,0
|
|
20231226,153000,952097264,1504,1504,1504,1504,11069
|
|
20231226,152900,935449488,1505,1505,1505,1505,0
|
|
20231226,152800,935449488,1505,1505,1505,1505,0
|
|
20231226,152700,935449488,1505,1505,1505,1505,0
|
|
20231226,152600,935449488,1505,1505,1505,1505,0
|
|
20231226,152500,935449488,1505,1505,1505,1505,0
|
|
20231226,152400,935449488,1505,1505,1505,1505,0
|
|
20231226,152300,935449488,1505,1505,1505,1505,0
|
|
20231226,152200,935449488,1505,1505,1505,1505,0
|
|
20231226,152100,935449488,1505,1505,1505,1505,0
|
|
20231226,152000,935449488,1505,1505,1505,1505,0
|
|
20231226,151900,935449488,1505,1503,1505,1503,95
|
|
20231226,151800,935306699,1503,1505,1505,1503,3884
|
|
20231226,151700,929465331,1505,1506,1506,1505,908
|
|
20231226,151600,928098617,1506,1507,1507,1506,1303
|
|
20231226,151500,926135027,1507,1507,1507,1507,1533
|
|
20231226,151400,923824796,1506,1506,1506,1506,33
|
|
20231226,151300,923775098,1508,1508,1508,1508,0
|
|
20231226,151200,923775098,1508,1508,1508,1508,301
|
|
20231226,151100,923321190,1506,1509,1509,1505,3417
|
|
20231226,151000,918171458,1510,1511,1511,1510,6641
|
|
20231226,150900,908142348,1511,1511,1511,1510,3312
|
|
20231226,150800,903138116,1511,1511,1511,1511,1864
|
|
20231226,150700,900321612,1512,1512,1512,1512,2020
|
|
20231226,150600,897267372,1514,1514,1514,1514,401
|
|
20231226,150500,896660258,1514,1515,1515,1514,3636
|
|
20231226,150400,891155304,1514,1513,1514,1513,3971
|
|
20231226,150300,885143310,1514,1514,1514,1514,2105
|
|
20231226,150200,881956340,1516,1516,1516,1516,0
|
|
20231226,150100,881956340,1516,1514,1516,1514,4091
|
|
20231226,150000,875759393,1510,1510,1514,1510,222
|
|
20231226,145900,875424169,1510,1510,1510,1510,200
|
|
20231226,145800,875122169,1514,1513,1514,1510,834
|
|
20231226,145700,873860339,1514,1509,1514,1509,68
|
|
20231226,145600,873757722,1509,1511,1511,1509,681
|
|
20231226,145500,872729771,1511,1511,1516,1511,3743
|
|
20231226,145400,867066471,1514,1515,1515,1508,69
|
|
20231226,145300,866961948,1517,1517,1517,1517,0
|
|
20231226,145200,866961948,1517,1517,1517,1517,0
|
|
20231226,145100,866961948,1517,1517,1517,1516,1636
|
|
20231226,145000,864480374,1516,1517,1518,1516,727
|
|
20231226,144900,863377763,1517,1512,1517,1512,4050
|
|
20231226,144800,857244290,1512,1512,1512,1512,407
|
|
20231226,144700,856628906,1505,1505,1505,1505,1070
|
|
20231226,144600,855018556,1505,1514,1514,1505,3593
|
|
20231226,144500,849591787,1515,1515,1515,1515,1873
|
|
20231226,144400,846754192,1515,1515,1515,1515,200
|
|
20231226,144300,846451192,1518,1515,1518,1515,5200
|
|
20231226,144200,838557619,1518,1516,1518,1515,2069
|
|
20231226,144100,835421232,1518,1519,1519,1518,840
|
|
20231226,144000,834145322,1519,1519,1519,1515,1713
|
|
20231226,143900,831548437,1519,1514,1520,1514,5613
|
|
20231226,143800,823027195,1513,1514,1515,1512,1180
|
|
20231226,143700,821242077,1515,1511,1515,1511,1214
|
|
20231226,143600,819403951,1511,1505,1511,1503,26764
|
|
20231226,143500,779070582,1504,1501,1504,1501,8117
|
|
20231226,143400,766871690,1500,1500,1500,1500,0
|
|
20231226,143300,766871690,1500,1500,1500,1500,458
|
|
20231226,143200,766184690,1494,1500,1500,1494,983
|
|
20231226,143100,764716082,1493,1493,1493,1493,8
|
|
20231226,143000,764704138,1500,1500,1500,1500,660
|
|
20231226,142900,763714138,1500,1497,1500,1497,14042
|
|
20231226,142800,742668929,1493,1497,1497,1493,2207
|
|
20231226,142700,739365054,1497,1493,1497,1493,1154
|
|
20231226,142600,737637740,1497,1495,1497,1495,716
|
|
20231226,142500,736566635,1496,1495,1496,1495,3000
|
|
20231226,142400,732080870,1495,1495,1495,1495,828
|
|
20231226,142300,730843010,1496,1496,1496,1496,7
|
|
20231226,142200,730832538,1496,1493,1496,1493,3419
|
|
20231226,142100,725722550,1493,1493,1493,1493,0
|
|
20231226,142000,725722550,1493,1492,1493,1492,59
|
|
20231226,141900,725634521,1492,1492,1492,1492,1
|
|
20231226,141800,725633029,1494,1494,1494,1494,0
|
|
20231226,141700,725633029,1494,1494,1494,1486,4582
|
|
20231226,141600,718803417,1494,1493,1494,1493,131
|
|
20231226,141500,718607732,1492,1492,1492,1492,23
|
|
20231226,141400,718573416,1492,1492,1492,1492,44
|
|
20231226,141300,718507768,1492,1492,1492,1492,256
|
|
20231226,141200,718125816,1492,1492,1492,1491,2671
|
|
20231226,141100,714142837,1492,1492,1492,1492,1005
|
|
20231226,141000,712643377,1492,1492,1492,1492,1147
|
|
20231226,140900,710932053,1492,1492,1492,1492,1
|
|
20231226,140800,710930561,1494,1494,1494,1494,3
|
|
20231226,140700,710926079,1494,1493,1494,1492,1002
|
|
20231226,140600,709430494,1493,1493,1493,1493,1501
|
|
20231226,140500,707189501,1494,1494,1494,1494,105
|
|
20231226,140400,707032631,1495,1495,1495,1495,0
|
|
20231226,140300,707032631,1495,1495,1495,1495,0
|
|
20231226,140200,707032631,1495,1495,1495,1495,95
|
|
20231226,140100,706890606,1497,1497,1497,1497,326
|
|
20231226,140000,706402584,1497,1497,1497,1497,3047
|
|
20231226,135900,701841225,1497,1497,1497,1495,149
|
|
20231226,135800,701618282,1497,1498,1499,1497,967
|
|
20231226,135700,700169815,1497,1495,1497,1495,115
|
|
20231226,135600,699997884,1495,1495,1495,1495,38
|
|
20231226,135500,699941074,1493,1493,1493,1493,182
|
|
20231226,135400,699669348,1492,1492,1492,1492,1
|
|
20231226,135300,699667856,1492,1492,1492,1492,1
|
|
20231226,135200,699666364,1493,1493,1493,1493,60
|
|
20231226,135100,699576784,1493,1493,1493,1491,144
|
|
20231226,135000,699362050,1491,1491,1491,1491,3263
|
|
20231226,134900,694496917,1491,1494,1494,1491,2853
|
|
20231226,134800,690240545,1495,1496,1496,1495,2023
|
|
20231226,134700,687214411,1497,1498,1498,1497,773
|
|
20231226,134600,686056557,1499,1499,1499,1499,1601
|
|
20231226,134500,683656658,1498,1498,1498,1498,63
|
|
20231226,134400,683562284,1498,1498,1498,1498,0
|
|
20231226,134300,683562284,1498,1498,1498,1498,0
|
|
20231226,134200,683562284,1498,1496,1498,1496,1000
|
|
20231226,134100,682064753,1498,1498,1498,1498,0
|
|
20231226,134000,682064753,1498,1498,1498,1498,0
|
|
20231226,133900,682064753,1498,1498,1498,1498,5
|
|
20231226,133800,682057263,1498,1498,1498,1498,500
|
|
20231226,133700,681308263,1498,1495,1498,1495,810
|
|
20231226,133600,680096218,1495,1492,1495,1490,541
|
|
20231226,133500,679288893,1492,1492,1492,1492,10
|
|
20231226,133400,679273973,1492,1492,1492,1492,0
|
|
20231226,133300,679273973,1492,1492,1492,1492,100
|
|
20231226,133200,679124773,1492,1492,1492,1492,100
|
|
20231226,133100,678975573,1490,1490,1490,1490,3504
|
|
20231226,133000,673754613,1490,1491,1491,1490,2330
|
|
20231226,132900,670282713,1492,1492,1492,1492,0
|
|
20231226,132800,670282713,1492,1490,1492,1490,3241
|
|
20231226,132700,665453621,1490,1490,1490,1490,1
|
|
20231226,132600,665452131,1492,1492,1492,1492,0
|
|
20231226,132500,665452131,1492,1491,1492,1490,1746
|
|
20231226,132400,662849159,1492,1492,1492,1492,0
|
|
20231226,132300,662849159,1492,1492,1492,1492,200
|
|
20231226,132200,662550759,1495,1495,1495,1495,3
|
|
20231226,132100,662546274,1495,1495,1495,1495,145
|
|
20231226,132000,662329499,1491,1491,1491,1491,1
|
|
20231226,131900,662328008,1491,1491,1491,1491,0
|
|
20231226,131800,662328008,1491,1495,1495,1491,299
|
|
20231226,131700,661882149,1493,1496,1496,1493,71
|
|
20231226,131600,661776082,1495,1495,1495,1495,1
|
|
20231226,131500,661774587,1496,1496,1496,1496,4
|
|
20231226,131400,661768603,1496,1496,1496,1496,0
|
|
20231226,131300,661768603,1496,1497,1497,1496,2
|
|
20231226,131200,661765610,1496,1498,1498,1496,555
|
|
20231226,131100,660934223,1497,1497,1497,1497,2000
|
|
20231226,131000,657940223,1491,1491,1491,1491,789
|
|
20231226,130900,656763824,1491,1491,1491,1491,212
|
|
20231226,130800,656447732,1499,1499,1499,1499,0
|
|
20231226,130700,656447732,1499,1499,1499,1499,0
|
|
20231226,130600,656447732,1499,1499,1499,1499,0
|
|
20231226,130500,656447732,1499,1499,1499,1499,0
|
|
20231226,130400,656447732,1499,1497,1499,1497,398
|
|
20231226,130300,655851657,1498,1498,1498,1498,0
|
|
20231226,130200,655851657,1498,1499,1499,1498,29
|
|
20231226,130100,655808195,1498,1498,1502,1498,706
|
|
20231226,130000,654749974,1489,1489,1489,1489,0
|
|
20231226,125900,654749974,1489,1489,1489,1489,0
|
|
20231226,125800,654749974,1489,1490,1490,1489,1030
|
|
20231226,125700,653216256,1485,1495,1495,1485,5000
|
|
20231226,125600,645755533,1495,1498,1498,1495,2262
|
|
20231226,125500,642373770,1499,1499,1499,1499,478
|
|
20231226,125400,641657248,1499,1501,1502,1499,9552
|
|
20231226,125300,627319561,1500,1501,1502,1499,11176
|
|
20231226,125200,610554941,1499,1501,1502,1496,3723
|
|
20231226,125100,604966846,1496,1502,1502,1494,3317
|
|
20231226,125000,599991366,1494,1494,1503,1487,19550
|
|
20231226,124900,570717064,1488,1497,1497,1484,12423
|
|
20231226,124800,552240906,1491,1488,1497,1487,5072
|
|
20231226,124700,544656296,1495,1487,1498,1487,1164
|
|
20231226,124600,542921769,1497,1486,1498,1485,9310
|
|
20231226,124500,529044931,1485,1485,1485,1485,1912
|
|
20231226,124400,526205611,1485,1485,1485,1485,1508
|
|
20231226,124300,523966231,1485,1487,1487,1485,875
|
|
20231226,124200,522666454,1490,1490,1490,1490,0
|
|
20231226,124100,522666454,1490,1490,1490,1490,1395
|
|
20231226,124000,520587904,1491,1491,1491,1491,200
|
|
20231226,123900,520289704,1495,1495,1495,1494,141
|
|
20231226,123800,520079009,1495,1494,1495,1494,30
|
|
20231226,123700,520034181,1494,1491,1494,1491,350
|
|
20231226,123600,519511881,1490,1491,1491,1490,538
|
|
20231226,123500,518710259,1495,1495,1495,1495,246
|
|
20231226,123400,518342489,1490,1490,1490,1490,1069
|
|
20231226,123300,516749679,1490,1490,1490,1490,0
|
|
20231226,123200,516749679,1490,1490,1490,1490,200
|
|
20231226,123100,516451679,1490,1487,1490,1487,310
|
|
20231226,123000,515990679,1487,1488,1490,1487,415
|
|
20231226,122900,515373409,1488,1488,1488,1488,100
|
|
20231226,122800,515224609,1488,1488,1488,1488,4
|
|
20231226,122700,515218657,1488,1488,1488,1488,0
|
|
20231226,122600,515218657,1488,1485,1488,1485,100
|
|
20231226,122500,515069860,1488,1488,1488,1488,0
|
|
20231226,122400,515069860,1488,1485,1488,1485,1110
|
|
20231226,122300,513421489,1485,1485,1485,1485,211
|
|
20231226,122200,513108154,1485,1486,1486,1485,573
|
|
20231226,122100,512257162,1486,1486,1486,1486,0
|
|
20231226,122000,512257162,1486,1486,1486,1486,0
|
|
20231226,121900,512257162,1486,1486,1486,1486,43
|
|
20231226,121800,512193264,1485,1485,1485,1485,7
|
|
20231226,121700,512182869,1486,1489,1490,1486,3363
|
|
20231226,121600,507180204,1489,1489,1489,1489,12
|
|
20231226,121500,507162336,1490,1490,1490,1490,49
|
|
20231226,121400,507089326,1490,1490,1490,1490,0
|
|
20231226,121300,507089326,1490,1490,1490,1490,59
|
|
20231226,121200,507001416,1490,1490,1490,1490,0
|
|
20231226,121100,507001416,1490,1490,1490,1490,519
|
|
20231226,121000,506228106,1490,1490,1490,1490,2
|
|
20231226,120900,506225126,1490,1489,1490,1489,13
|
|
20231226,120800,506205757,1489,1489,1489,1489,0
|
|
20231226,120700,506205757,1489,1489,1489,1489,0
|
|
20231226,120600,506205757,1489,1490,1490,1489,301
|
|
20231226,120500,505757268,1490,1490,1490,1490,40
|
|
20231226,120400,505697668,1490,1490,1490,1490,0
|
|
20231226,120300,505697668,1490,1489,1490,1489,71
|
|
20231226,120200,505591930,1489,1490,1490,1489,411
|
|
20231226,120100,504979911,1490,1490,1492,1490,2540
|
|
20231226,120000,501190831,1490,1490,1490,1490,0
|
|
20231226,115900,501190831,1490,1490,1490,1490,1
|
|
20231226,115800,501189341,1490,1490,1490,1490,177
|
|
20231226,115700,500925611,1497,1497,1497,1497,0
|
|
20231226,115600,500925611,1497,1497,1497,1497,0
|
|
20231226,115500,500925611,1497,1491,1497,1490,1550
|
|
20231226,115400,498614941,1495,1495,1495,1495,100
|
|
20231226,115300,498465441,1490,1490,1490,1490,0
|
|
20231226,115200,498465441,1490,1493,1494,1490,769
|
|
20231226,115100,497317876,1494,1494,1494,1494,3304
|
|
20231226,115000,492381700,1495,1501,1501,1495,3080
|
|
20231226,114900,487775800,1500,1500,1500,1500,1186
|
|
20231226,114800,485996800,1500,1500,1500,1500,1
|
|
20231226,114700,485995300,1500,1500,1500,1500,0
|
|
20231226,114600,485995300,1500,1500,1500,1500,9
|
|
20231226,114500,485981800,1500,1497,1500,1497,162
|
|
20231226,114400,485739283,1497,1497,1497,1497,176
|
|
20231226,114300,485475811,1504,1504,1504,1504,50
|
|
20231226,114200,485400611,1505,1496,1505,1496,1026
|
|
20231226,114100,483863580,1496,1496,1496,1496,276
|
|
20231226,114000,483450684,1496,1500,1500,1496,2310
|
|
20231226,113900,479992734,1505,1505,1505,1505,3
|
|
20231226,113800,479988219,1506,1506,1506,1506,0
|
|
20231226,113700,479988219,1506,1503,1506,1502,1399
|
|
20231226,113600,477885361,1506,1507,1508,1505,2431
|
|
20231226,113500,474220169,1505,1507,1508,1505,866
|
|
20231226,113400,472916255,1507,1503,1507,1503,1924
|
|
20231226,113300,470021015,1503,1498,1503,1498,7385
|
|
20231226,113200,458946686,1498,1497,1498,1497,3419
|
|
20231226,113100,453827249,1496,1496,1496,1495,1386
|
|
20231226,113000,451754299,1496,1494,1496,1494,8181
|
|
20231226,112900,439525487,1494,1489,1494,1489,163
|
|
20231226,112800,439281975,1488,1493,1493,1488,891
|
|
20231226,112700,437953917,1494,1493,1494,1493,1270
|
|
20231226,112600,436057037,1494,1493,1494,1493,2790
|
|
20231226,112500,431889205,1494,1494,1494,1494,0
|
|
20231226,112400,431889205,1494,1494,1494,1494,10
|
|
20231226,112300,431874265,1494,1494,1494,1494,36
|
|
20231226,112200,431820481,1495,1495,1495,1495,0
|
|
20231226,112100,431820481,1495,1495,1495,1495,0
|
|
20231226,112000,431820481,1495,1491,1495,1486,500
|
|
20231226,111900,431075181,1496,1495,1496,1495,152
|
|
20231226,111800,430847839,1496,1493,1496,1484,4049
|
|
20231226,111700,424802175,1493,1493,1496,1493,3539
|
|
20231226,111600,419515916,1493,1482,1493,1482,15674
|
|
20231226,111500,396206017,1482,1482,1482,1482,101
|
|
20231226,111400,396056335,1478,1477,1481,1477,3366
|
|
20231226,111300,391080375,1476,1474,1476,1474,787
|
|
20231226,111200,389919621,1474,1474,1474,1474,0
|
|
20231226,111100,389919621,1474,1475,1475,1474,24
|
|
20231226,111000,389884242,1475,1475,1475,1475,339
|
|
20231226,110900,389384217,1475,1474,1475,1474,946
|
|
20231226,110800,387989313,1474,1474,1474,1474,0
|
|
20231226,110700,387989313,1474,1474,1474,1474,71
|
|
20231226,110600,387884659,1474,1472,1474,1471,886
|
|
20231226,110500,386581333,1474,1474,1474,1474,2
|
|
20231226,110400,386578385,1474,1474,1474,1474,239
|
|
20231226,110300,386226099,1474,1474,1474,1474,0
|
|
20231226,110200,386226099,1474,1474,1474,1474,34
|
|
20231226,110100,386175983,1476,1476,1476,1476,171
|
|
20231226,110000,385923587,1476,1477,1477,1476,51
|
|
20231226,105900,385848294,1476,1475,1476,1475,92
|
|
20231226,105800,385712513,1474,1475,1476,1474,2051
|
|
20231226,105700,382689240,1474,1474,1474,1474,564
|
|
20231226,105600,381857904,1474,1472,1474,1472,40
|
|
20231226,105500,381798948,1471,1471,1471,1471,0
|
|
20231226,105400,381798948,1471,1471,1471,1471,125
|
|
20231226,105300,381615073,1469,1470,1470,1469,2000
|
|
20231226,105200,378677072,1471,1471,1471,1471,10
|
|
20231226,105100,378662362,1469,1469,1470,1469,444
|
|
20231226,105000,378010125,1471,1471,1471,1471,200
|
|
20231226,104900,377715925,1474,1474,1474,1474,109
|
|
20231226,104800,377555259,1474,1474,1474,1474,15
|
|
20231226,104700,377533149,1469,1469,1469,1469,0
|
|
20231226,104600,377533149,1469,1469,1469,1469,0
|
|
20231226,104500,377533149,1469,1476,1476,1469,326
|
|
20231226,104400,377054195,1470,1470,1470,1470,0
|
|
20231226,104300,377054195,1470,1470,1470,1470,0
|
|
20231226,104200,377054195,1470,1470,1470,1470,2
|
|
20231226,104100,377051255,1475,1470,1475,1469,1071
|
|
20231226,104000,375476612,1470,1470,1470,1470,70
|
|
20231226,103900,375373712,1470,1470,1470,1470,840
|
|
20231226,103800,374138912,1470,1470,1470,1470,0
|
|
20231226,103700,374138912,1470,1470,1470,1470,0
|
|
20231226,103600,374138912,1470,1470,1470,1470,2000
|
|
20231226,103500,371198912,1470,1470,1470,1470,36
|
|
20231226,103400,371145992,1471,1472,1472,1471,1549
|
|
20231226,103300,368867378,1471,1471,1471,1471,25
|
|
20231226,103200,368830603,1471,1472,1472,1471,1002
|
|
20231226,103100,367356660,1471,1472,1472,1471,316
|
|
20231226,103000,366891806,1472,1473,1473,1472,1522
|
|
20231226,102900,364651322,1476,1476,1476,1476,10
|
|
20231226,102800,364636562,1477,1477,1477,1477,0
|
|
20231226,102700,364636562,1477,1475,1477,1475,1290
|
|
20231226,102600,362732463,1475,1475,1475,1475,300
|
|
20231226,102500,362289963,1475,1471,1475,1471,150
|
|
20231226,102400,362068964,1472,1472,1472,1472,82
|
|
20231226,102300,361948260,1472,1472,1472,1472,701
|
|
20231226,102200,360916388,1471,1471,1471,1471,1002
|
|
20231226,102100,359442446,1478,1471,1478,1471,225
|
|
20231226,102000,359111464,1471,1471,1471,1471,1746
|
|
20231226,101900,356543098,1471,1471,1471,1471,20
|
|
20231226,101800,356513678,1478,1478,1478,1478,30
|
|
20231226,101700,356469338,1470,1470,1470,1470,0
|
|
20231226,101600,356469338,1470,1474,1474,1470,532
|
|
20231226,101500,355686770,1474,1474,1474,1474,50
|
|
20231226,101400,355613070,1474,1469,1474,1469,4
|
|
20231226,101300,355607189,1469,1474,1474,1469,238
|
|
20231226,101200,355256387,1474,1474,1474,1474,800
|
|
20231226,101100,354077187,1474,1474,1474,1474,0
|
|
20231226,101000,354077187,1474,1474,1474,1465,3900
|
|
20231226,100900,348344456,1474,1476,1476,1474,896
|
|
20231226,100800,347023749,1478,1478,1478,1478,1
|
|
20231226,100700,347022271,1478,1478,1478,1478,2
|
|
20231226,100600,347019315,1474,1475,1475,1474,2112
|
|
20231226,100500,343906058,1478,1479,1479,1478,184
|
|
20231226,100400,343634104,1475,1475,1475,1475,11
|
|
20231226,100300,343617879,1475,1475,1475,1475,0
|
|
20231226,100200,343617879,1475,1475,1475,1475,2
|
|
20231226,100100,343614929,1474,1474,1474,1474,0
|
|
20231226,100000,343614929,1474,1474,1474,1474,0
|
|
20231226,095900,343614929,1474,1474,1474,1474,2279
|
|
20231226,095800,340255683,1473,1473,1473,1473,2
|
|
20231226,095700,340252737,1473,1480,1480,1473,705
|
|
20231226,095600,339212790,1476,1476,1476,1476,1037
|
|
20231226,095500,337682178,1476,1476,1476,1476,1293
|
|
20231226,095400,335773710,1476,1480,1481,1476,3590
|
|
20231226,095300,330460846,1481,1481,1481,1481,84
|
|
20231226,095200,330336442,1481,1481,1481,1481,1
|
|
20231226,095100,330334961,1481,1485,1485,1481,3743
|
|
20231226,095000,324785394,1486,1486,1487,1486,239
|
|
20231226,094900,324430038,1486,1487,1487,1486,559
|
|
20231226,094800,323598874,1487,1488,1488,1487,541
|
|
20231226,094700,322794406,1487,1487,1487,1487,1251
|
|
20231226,094600,320934169,1487,1487,1487,1487,502
|
|
20231226,094500,320187695,1487,1487,1488,1484,3495
|
|
20231226,094400,314992180,1487,1487,1487,1487,4056
|
|
20231226,094300,308960908,1487,1486,1487,1486,1335
|
|
20231226,094200,306976538,1486,1480,1486,1480,16065
|
|
20231226,094100,283172725,1480,1480,1480,1479,2486
|
|
20231226,094000,279493485,1474,1481,1481,1474,2717
|
|
20231226,093900,275470579,1480,1475,1480,1475,2301
|
|
20231226,093800,272066479,1473,1472,1473,1472,1241
|
|
20231226,093700,270238985,1472,1472,1472,1472,351
|
|
20231226,093600,269722313,1472,1472,1472,1472,5
|
|
20231226,093500,269714953,1473,1473,1473,1473,278
|
|
20231226,093400,269305459,1473,1473,1473,1473,525
|
|
20231226,093300,268532134,1464,1461,1464,1461,1286
|
|
20231226,093200,266651084,1461,1461,1461,1461,253
|
|
20231226,093100,266281451,1461,1461,1463,1461,1809
|
|
20231226,093000,263638478,1461,1461,1461,1461,500
|
|
20231226,092900,262907978,1455,1455,1455,1455,617
|
|
20231226,092800,262010243,1455,1455,1455,1455,0
|
|
20231226,092700,262010243,1455,1458,1461,1446,3558
|
|
20231226,092600,256851249,1452,1452,1453,1452,13490
|
|
20231226,092500,237263469,1458,1453,1458,1452,2154
|
|
20231226,092400,234134699,1459,1452,1459,1452,2123
|
|
20231226,092300,231041435,1452,1456,1456,1451,4887
|
|
20231226,092200,223944000,1460,1460,1460,1460,3
|
|
20231226,092100,223939620,1463,1463,1463,1463,12
|
|
20231226,092000,223922064,1452,1464,1464,1450,8481
|
|
20231226,091900,211552188,1462,1465,1474,1462,2431
|
|
20231226,091800,207993412,1480,1480,1480,1480,0
|
|
20231226,091700,207993412,1480,1475,1480,1475,1529
|
|
20231226,091600,205732185,1475,1459,1480,1459,3411
|
|
20231226,091500,200705016,1458,1468,1468,1458,4781
|
|
20231226,091400,193716228,1480,1468,1480,1468,7
|
|
20231226,091300,193705940,1480,1467,1480,1467,1505
|
|
20231226,091200,191498053,1467,1480,1481,1467,1488
|
|
20231226,091100,189300188,1481,1466,1481,1466,6211
|
|
20231226,091000,180111070,1466,1465,1466,1465,28
|
|
20231226,090900,180070026,1470,1459,1470,1458,10912
|
|
20231226,090800,164151943,1465,1447,1470,1446,13924
|
|
20231226,090700,143891657,1445,1450,1450,1442,5040
|
|
20231226,090600,136599282,1450,1455,1458,1450,8859
|
|
20231226,090500,123737916,1455,1455,1457,1452,10446
|
|
20231226,090400,108550933,1455,1460,1469,1455,21687
|
|
20231226,090300,76916976,1459,1459,1460,1459,2486
|
|
20231226,090200,73289227,1458,1467,1467,1458,24439
|
|
20231226,090100,37589140,1467,1473,1473,1461,4465
|
|
20231226,090000,31016407,1460,1460,1473,1459,21238
|