606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,190300,943539306,1662,1662,1662,1662,24054
|
|
20231211,190200,943539306,1662,1662,1662,1662,0
|
|
20231211,190100,943539306,1662,1662,1662,1662,0
|
|
20231211,190000,943539306,1662,1662,1662,1662,0
|
|
20231211,185900,943539306,1662,1662,1662,1662,0
|
|
20231211,185800,943539306,1662,1662,1662,1662,0
|
|
20231211,185700,943539306,1662,1662,1662,1662,0
|
|
20231211,185600,943539306,1662,1662,1662,1662,0
|
|
20231211,185500,943539306,1662,1662,1662,1662,0
|
|
20231211,185400,943539306,1662,1662,1662,1662,0
|
|
20231211,185300,943539306,1662,1662,1662,1662,0
|
|
20231211,185200,943539306,1662,1662,1662,1662,0
|
|
20231211,185100,943539306,1662,1662,1662,1662,0
|
|
20231211,185000,943539306,1662,1662,1662,1662,0
|
|
20231211,184900,943539306,1662,1662,1662,1662,0
|
|
20231211,184800,943539306,1662,1662,1662,1662,0
|
|
20231211,184700,943539306,1662,1662,1662,1662,0
|
|
20231211,184600,943539306,1662,1662,1662,1662,0
|
|
20231211,184500,943539306,1662,1662,1662,1662,0
|
|
20231211,184400,943539306,1662,1662,1662,1662,0
|
|
20231211,184300,943539306,1662,1662,1662,1662,0
|
|
20231211,184200,943539306,1662,1662,1662,1662,0
|
|
20231211,184100,943539306,1662,1662,1662,1662,0
|
|
20231211,184000,943539306,1662,1662,1662,1662,0
|
|
20231211,183900,943539306,1662,1662,1662,1662,0
|
|
20231211,183800,943539306,1662,1662,1662,1662,0
|
|
20231211,183700,943539306,1662,1662,1662,1662,0
|
|
20231211,183600,943539306,1662,1662,1662,1662,0
|
|
20231211,183500,943539306,1662,1662,1662,1662,0
|
|
20231211,183400,943539306,1662,1662,1662,1662,0
|
|
20231211,183300,943539306,1662,1662,1662,1662,24054
|
|
20231211,183200,943539306,1662,1662,1662,1662,0
|
|
20231211,183100,943539306,1662,1662,1662,1662,0
|
|
20231211,183000,943539306,1662,1662,1662,1662,0
|
|
20231211,182900,943539306,1662,1662,1662,1662,0
|
|
20231211,182800,943539306,1662,1662,1662,1662,0
|
|
20231211,182700,943539306,1662,1662,1662,1662,0
|
|
20231211,182600,943539306,1662,1662,1662,1662,0
|
|
20231211,182500,943539306,1662,1662,1662,1662,0
|
|
20231211,182400,943539306,1662,1662,1662,1662,0
|
|
20231211,182300,943539306,1662,1662,1662,1662,0
|
|
20231211,182200,943539306,1662,1662,1662,1662,0
|
|
20231211,182100,943539306,1662,1662,1662,1662,0
|
|
20231211,182000,943539306,1662,1662,1662,1662,0
|
|
20231211,181900,943539306,1662,1662,1662,1662,0
|
|
20231211,181800,943539306,1662,1662,1662,1662,0
|
|
20231211,181700,943539306,1662,1662,1662,1662,0
|
|
20231211,181600,943539306,1662,1662,1662,1662,0
|
|
20231211,181500,943539306,1662,1662,1662,1662,0
|
|
20231211,181400,943539306,1662,1662,1662,1662,0
|
|
20231211,181300,943539306,1662,1662,1662,1662,0
|
|
20231211,181200,943539306,1662,1662,1662,1662,0
|
|
20231211,181100,943539306,1662,1662,1662,1662,0
|
|
20231211,181000,943539306,1662,1662,1662,1662,0
|
|
20231211,180900,943539306,1662,1662,1662,1662,0
|
|
20231211,180800,943539306,1662,1662,1662,1662,0
|
|
20231211,180700,943539306,1662,1662,1662,1662,0
|
|
20231211,180600,943539306,1662,1662,1662,1662,0
|
|
20231211,180500,943539306,1662,1662,1662,1662,0
|
|
20231211,180400,943539306,1662,1662,1662,1662,0
|
|
20231211,180300,943539306,1662,1662,1662,1662,24054
|
|
20231211,180200,943539306,1662,1662,1662,1662,0
|
|
20231211,180100,943539306,1662,1662,1662,1662,0
|
|
20231211,180000,943539306,1662,1662,1662,1662,0
|
|
20231211,175900,943539306,1662,1662,1662,1662,0
|
|
20231211,175800,943539306,1662,1662,1662,1662,0
|
|
20231211,175700,943539306,1662,1662,1662,1662,0
|
|
20231211,175600,943539306,1662,1662,1662,1662,0
|
|
20231211,175500,943539306,1662,1662,1662,1662,0
|
|
20231211,175400,943539306,1662,1662,1662,1662,0
|
|
20231211,175300,943539306,1662,1662,1662,1662,0
|
|
20231211,175200,943539306,1662,1662,1662,1662,0
|
|
20231211,175100,943539306,1662,1662,1662,1662,0
|
|
20231211,175000,943539306,1662,1662,1662,1662,0
|
|
20231211,174900,943539306,1662,1662,1662,1662,0
|
|
20231211,174800,943539306,1662,1662,1662,1662,0
|
|
20231211,174700,943539306,1662,1662,1662,1662,0
|
|
20231211,174600,943539306,1662,1662,1662,1662,0
|
|
20231211,174500,943539306,1662,1662,1662,1662,0
|
|
20231211,174400,943539306,1662,1662,1662,1662,0
|
|
20231211,174300,943539306,1662,1662,1662,1662,0
|
|
20231211,174200,943539306,1662,1662,1662,1662,0
|
|
20231211,174100,943539306,1662,1662,1662,1662,0
|
|
20231211,174000,943539306,1662,1662,1662,1662,0
|
|
20231211,173900,943539306,1662,1662,1662,1662,0
|
|
20231211,173800,943539306,1662,1662,1662,1662,0
|
|
20231211,173700,943539306,1662,1662,1662,1662,0
|
|
20231211,173600,943539306,1662,1662,1662,1662,0
|
|
20231211,173500,943539306,1662,1662,1662,1662,0
|
|
20231211,173400,943539306,1662,1662,1662,1662,0
|
|
20231211,173300,943539306,1662,1662,1662,1662,24054
|
|
20231211,173200,943539306,1662,1662,1662,1662,0
|
|
20231211,173100,943539306,1662,1662,1662,1662,0
|
|
20231211,173000,943539306,1662,1662,1662,1662,0
|
|
20231211,172900,943539306,1662,1662,1662,1662,0
|
|
20231211,172800,943539306,1662,1662,1662,1662,0
|
|
20231211,172700,943539306,1662,1662,1662,1662,0
|
|
20231211,172600,943539306,1662,1662,1662,1662,0
|
|
20231211,172500,943539306,1662,1662,1662,1662,0
|
|
20231211,172400,943539306,1662,1662,1662,1662,0
|
|
20231211,172300,943539306,1662,1662,1662,1662,0
|
|
20231211,172200,943539306,1662,1662,1662,1662,0
|
|
20231211,172100,943539306,1662,1662,1662,1662,0
|
|
20231211,172000,943539306,1662,1662,1662,1662,0
|
|
20231211,171900,943539306,1662,1662,1662,1662,0
|
|
20231211,171800,943539306,1662,1662,1662,1662,0
|
|
20231211,171700,943539306,1662,1662,1662,1662,0
|
|
20231211,171600,943539306,1662,1662,1662,1662,0
|
|
20231211,171500,943539306,1662,1662,1662,1662,0
|
|
20231211,171400,943539306,1662,1662,1662,1662,0
|
|
20231211,171300,943539306,1662,1662,1662,1662,0
|
|
20231211,171200,943539306,1662,1662,1662,1662,0
|
|
20231211,171100,943539306,1662,1662,1662,1662,0
|
|
20231211,171000,943539306,1662,1662,1662,1662,0
|
|
20231211,170900,943539306,1662,1662,1662,1662,0
|
|
20231211,170800,943539306,1662,1662,1662,1662,0
|
|
20231211,170700,943539306,1662,1662,1662,1662,0
|
|
20231211,170600,943539306,1662,1662,1662,1662,0
|
|
20231211,170500,943539306,1662,1662,1662,1662,0
|
|
20231211,170400,943539306,1662,1662,1662,1662,0
|
|
20231211,170300,943539306,1662,1662,1662,1662,24054
|
|
20231211,170200,943539306,1662,1662,1662,1662,0
|
|
20231211,170100,943539306,1662,1662,1662,1662,0
|
|
20231211,170000,943539306,1662,1662,1662,1662,0
|
|
20231211,165900,943539306,1662,1662,1662,1662,0
|
|
20231211,165800,943539306,1662,1662,1662,1662,0
|
|
20231211,165700,943539306,1662,1662,1662,1662,0
|
|
20231211,165600,943539306,1662,1662,1662,1662,0
|
|
20231211,165500,943539306,1662,1662,1662,1662,0
|
|
20231211,165400,943539306,1662,1662,1662,1662,0
|
|
20231211,165300,943539306,1662,1662,1662,1662,0
|
|
20231211,165200,943539306,1662,1662,1662,1662,0
|
|
20231211,165100,943539306,1662,1662,1662,1662,0
|
|
20231211,165000,943539306,1662,1662,1662,1662,0
|
|
20231211,164900,943539306,1662,1662,1662,1662,0
|
|
20231211,164800,943539306,1662,1662,1662,1662,0
|
|
20231211,164700,943539306,1662,1662,1662,1662,0
|
|
20231211,164600,943539306,1662,1662,1662,1662,0
|
|
20231211,164500,943539306,1662,1662,1662,1662,0
|
|
20231211,164400,943539306,1662,1662,1662,1662,0
|
|
20231211,164300,943539306,1662,1662,1662,1662,0
|
|
20231211,164200,943539306,1662,1662,1662,1662,0
|
|
20231211,164100,943539306,1662,1662,1662,1662,0
|
|
20231211,164000,943539306,1662,1662,1662,1662,0
|
|
20231211,163900,943539306,1662,1662,1662,1662,0
|
|
20231211,163800,943539306,1662,1662,1662,1662,0
|
|
20231211,163700,943539306,1662,1662,1662,1662,0
|
|
20231211,163600,943539306,1662,1662,1662,1662,0
|
|
20231211,163500,943539306,1662,1662,1662,1662,0
|
|
20231211,163400,943539306,1662,1662,1662,1662,0
|
|
20231211,163300,943539306,1662,1662,1662,1662,24054
|
|
20231211,163200,943539306,1662,1662,1662,1662,0
|
|
20231211,163100,943539306,1662,1662,1662,1662,0
|
|
20231211,163000,943539306,1662,1662,1662,1662,0
|
|
20231211,162900,943539306,1662,1662,1662,1662,0
|
|
20231211,162800,943539306,1662,1662,1662,1662,0
|
|
20231211,162700,943539306,1662,1662,1662,1662,0
|
|
20231211,162600,943539306,1662,1662,1662,1662,0
|
|
20231211,162500,943539306,1662,1662,1662,1662,0
|
|
20231211,162400,943539306,1662,1662,1662,1662,0
|
|
20231211,162300,943539306,1662,1662,1662,1662,0
|
|
20231211,162200,943539306,1662,1662,1662,1662,0
|
|
20231211,162100,943539306,1662,1662,1662,1662,0
|
|
20231211,162000,943539306,1662,1662,1662,1662,0
|
|
20231211,161900,943539306,1662,1662,1662,1662,0
|
|
20231211,161800,943539306,1662,1662,1662,1662,0
|
|
20231211,161700,943539306,1662,1662,1662,1662,0
|
|
20231211,161600,943539306,1662,1662,1662,1662,0
|
|
20231211,161500,943539306,1662,1662,1662,1662,0
|
|
20231211,161400,943539306,1662,1662,1662,1662,0
|
|
20231211,161300,943539306,1662,1662,1662,1662,0
|
|
20231211,161200,943539306,1662,1662,1662,1662,0
|
|
20231211,161100,943539306,1662,1662,1662,1662,0
|
|
20231211,161000,943539306,1662,1662,1662,1662,0
|
|
20231211,160900,943539306,1662,1662,1662,1662,0
|
|
20231211,160800,943539306,1662,1662,1662,1662,0
|
|
20231211,160700,943539306,1662,1662,1662,1662,0
|
|
20231211,160600,943539306,1662,1662,1662,1662,0
|
|
20231211,160500,943539306,1662,1662,1662,1662,0
|
|
20231211,160400,943539306,1662,1662,1662,1662,0
|
|
20231211,160300,943539306,1662,1662,1662,1662,24054
|
|
20231211,160200,943539306,1662,1662,1662,1662,0
|
|
20231211,160100,943539306,1662,1662,1662,1662,0
|
|
20231211,160000,943539306,1662,1662,1662,1662,0
|
|
20231211,155900,943539306,1662,1662,1662,1662,0
|
|
20231211,155800,943539306,1662,1662,1662,1662,0
|
|
20231211,155700,943539306,1662,1662,1662,1662,0
|
|
20231211,155600,943539306,1662,1662,1662,1662,0
|
|
20231211,155500,943539306,1662,1662,1662,1662,0
|
|
20231211,155400,943539306,1662,1662,1662,1662,0
|
|
20231211,155300,943539306,1662,1662,1662,1662,0
|
|
20231211,155200,943539306,1662,1662,1662,1662,0
|
|
20231211,155100,943539306,1662,1662,1662,1662,0
|
|
20231211,155000,943539306,1662,1662,1662,1662,0
|
|
20231211,154900,943539306,1662,1662,1662,1662,0
|
|
20231211,154800,943539306,1662,1662,1662,1662,0
|
|
20231211,154700,943539306,1662,1662,1662,1662,0
|
|
20231211,154600,943539306,1662,1662,1662,1662,0
|
|
20231211,154500,943539306,1662,1662,1662,1662,0
|
|
20231211,154400,943539306,1662,1662,1662,1662,0
|
|
20231211,154300,943539306,1662,1662,1662,1662,0
|
|
20231211,154200,943539306,1662,1662,1662,1662,0
|
|
20231211,154100,943539306,1662,1662,1662,1662,0
|
|
20231211,154000,943539306,1662,1662,1662,1662,0
|
|
20231211,153900,943539306,1662,1662,1662,1662,0
|
|
20231211,153800,943539306,1662,1662,1662,1662,0
|
|
20231211,153700,943539306,1662,1662,1662,1662,0
|
|
20231211,153600,943539306,1662,1662,1662,1662,0
|
|
20231211,153500,943539306,1662,1662,1662,1662,0
|
|
20231211,153400,943539306,1662,1662,1662,1662,0
|
|
20231211,153300,943539306,1662,1662,1662,1662,24054
|
|
20231211,153200,943539306,1662,1662,1662,1662,0
|
|
20231211,153100,943539306,1662,1662,1662,1662,0
|
|
20231211,153000,943539306,1662,1662,1662,1662,24054
|
|
20231211,152900,903561558,1655,1655,1655,1655,0
|
|
20231211,152800,903561558,1655,1655,1655,1655,0
|
|
20231211,152700,903561558,1655,1655,1655,1655,0
|
|
20231211,152600,903561558,1655,1655,1655,1655,0
|
|
20231211,152500,903561558,1655,1655,1655,1655,0
|
|
20231211,152400,903561558,1655,1655,1655,1655,0
|
|
20231211,152300,903561558,1655,1655,1655,1655,0
|
|
20231211,152200,903561558,1655,1655,1655,1655,0
|
|
20231211,152100,903561558,1655,1655,1655,1655,0
|
|
20231211,152000,903561558,1655,1655,1655,1655,0
|
|
20231211,151900,903561558,1655,1653,1655,1653,6206
|
|
20231211,151800,893296970,1650,1652,1652,1650,2000
|
|
20231211,151700,889996086,1652,1650,1652,1650,585
|
|
20231211,151600,889029720,1650,1650,1650,1650,1000
|
|
20231211,151500,887379720,1650,1653,1653,1650,2216
|
|
20231211,151400,883720162,1652,1652,1652,1651,3103
|
|
20231211,151300,878594053,1652,1652,1652,1652,3066
|
|
20231211,151200,873529021,1652,1651,1652,1651,724
|
|
20231211,151100,872333317,1651,1651,1651,1651,472
|
|
20231211,151000,871554045,1650,1650,1650,1650,1500
|
|
20231211,150900,869079045,1650,1651,1651,1650,501
|
|
20231211,150800,868252394,1650,1651,1651,1650,1574
|
|
20231211,150700,865655152,1651,1650,1651,1650,1925
|
|
20231211,150600,862478760,1650,1649,1650,1649,12430
|
|
20231211,150500,841970260,1650,1648,1650,1648,11925
|
|
20231211,150400,822300136,1647,1649,1650,1647,2657
|
|
20231211,150300,817921500,1648,1650,1650,1648,1210
|
|
20231211,150200,815926227,1649,1650,1650,1649,571
|
|
20231211,150100,814984082,1650,1649,1650,1649,1029
|
|
20231211,150000,813286956,1649,1649,1649,1649,1002
|
|
20231211,145900,811634658,1648,1647,1648,1647,681
|
|
20231211,145800,810512811,1648,1648,1648,1648,0
|
|
20231211,145700,810512811,1648,1648,1648,1648,0
|
|
20231211,145600,810512811,1648,1648,1648,1648,50
|
|
20231211,145500,810430411,1645,1645,1645,1645,0
|
|
20231211,145400,810430411,1645,1648,1648,1645,2300
|
|
20231211,145300,806645213,1648,1648,1648,1648,1231
|
|
20231211,145200,804616525,1648,1648,1648,1648,155
|
|
20231211,145100,804361085,1648,1648,1648,1648,250
|
|
20231211,145000,803949085,1648,1648,1648,1648,0
|
|
20231211,144900,803949085,1648,1648,1648,1648,5
|
|
20231211,144800,803940845,1648,1648,1648,1648,0
|
|
20231211,144700,803940845,1648,1648,1648,1648,679
|
|
20231211,144600,802821853,1649,1649,1649,1649,0
|
|
20231211,144500,802821853,1649,1649,1649,1649,0
|
|
20231211,144400,802821853,1649,1649,1649,1649,0
|
|
20231211,144300,802821853,1649,1649,1649,1649,0
|
|
20231211,144200,802821853,1649,1649,1649,1649,0
|
|
20231211,144100,802821853,1649,1649,1649,1649,0
|
|
20231211,144000,802821853,1649,1649,1649,1649,0
|
|
20231211,143900,802821853,1649,1648,1649,1648,1479
|
|
20231211,143800,800383100,1649,1649,1649,1649,0
|
|
20231211,143700,800383100,1649,1649,1649,1649,3
|
|
20231211,143600,800378153,1646,1646,1646,1646,1000
|
|
20231211,143500,798732153,1646,1647,1647,1646,1370
|
|
20231211,143400,796476763,1646,1646,1646,1646,250
|
|
20231211,143300,796065263,1647,1647,1647,1647,0
|
|
20231211,143200,796065263,1647,1647,1647,1647,1072
|
|
20231211,143100,794299679,1647,1647,1647,1647,0
|
|
20231211,143000,794299679,1647,1647,1647,1647,10
|
|
20231211,142900,794283209,1647,1647,1647,1647,71
|
|
20231211,142800,794166272,1649,1649,1649,1649,0
|
|
20231211,142700,794166272,1649,1649,1649,1649,50
|
|
20231211,142600,794083822,1649,1649,1649,1649,0
|
|
20231211,142500,794083822,1649,1649,1649,1649,0
|
|
20231211,142400,794083822,1649,1649,1649,1649,0
|
|
20231211,142300,794083822,1649,1649,1649,1649,0
|
|
20231211,142200,794083822,1649,1649,1649,1649,0
|
|
20231211,142100,794083822,1649,1649,1649,1649,500
|
|
20231211,142000,793259322,1646,1646,1646,1646,0
|
|
20231211,141900,793259322,1646,1646,1646,1646,20
|
|
20231211,141800,793226402,1645,1645,1645,1645,0
|
|
20231211,141700,793226402,1645,1645,1645,1645,0
|
|
20231211,141600,793226402,1645,1648,1648,1645,1000
|
|
20231211,141500,791580985,1648,1648,1648,1648,0
|
|
20231211,141400,791580985,1648,1648,1648,1648,0
|
|
20231211,141300,791580985,1648,1648,1648,1648,0
|
|
20231211,141200,791580985,1648,1648,1648,1648,0
|
|
20231211,141100,791580985,1648,1648,1648,1648,0
|
|
20231211,141000,791580985,1648,1647,1648,1647,400
|
|
20231211,140900,790922163,1647,1647,1647,1647,1
|
|
20231211,140800,790920516,1647,1646,1647,1646,125
|
|
20231211,140700,790714645,1646,1646,1646,1646,19
|
|
20231211,140600,790683371,1646,1646,1646,1646,94
|
|
20231211,140500,790528647,1646,1647,1647,1646,104
|
|
20231211,140400,790357363,1647,1645,1647,1645,31
|
|
20231211,140300,790306308,1645,1645,1645,1645,0
|
|
20231211,140200,790306308,1645,1645,1645,1645,81
|
|
20231211,140100,790173063,1645,1645,1645,1645,1
|
|
20231211,140000,790171418,1645,1645,1645,1645,50
|
|
20231211,135900,790089168,1645,1644,1645,1644,2235
|
|
20231211,135800,786413347,1644,1644,1644,1644,2
|
|
20231211,135700,786410059,1645,1645,1645,1645,1249
|
|
20231211,135600,784355454,1645,1645,1645,1645,4
|
|
20231211,135500,784348874,1645,1645,1645,1645,451
|
|
20231211,135400,783606979,1644,1645,1645,1644,3354
|
|
20231211,135300,778090048,1645,1648,1648,1645,19070
|
|
20231211,135200,746690682,1648,1649,1649,1648,292
|
|
20231211,135100,746209366,1649,1652,1652,1649,7403
|
|
20231211,135000,733980692,1652,1652,1652,1652,12
|
|
20231211,134900,733960868,1652,1652,1652,1652,180
|
|
20231211,134800,733663508,1653,1652,1653,1652,142
|
|
20231211,134700,733428893,1652,1652,1652,1652,103
|
|
20231211,134600,733258737,1652,1652,1652,1652,0
|
|
20231211,134500,733258737,1652,1652,1652,1652,0
|
|
20231211,134400,733258737,1652,1652,1652,1652,1
|
|
20231211,134300,733257085,1652,1652,1652,1652,17
|
|
20231211,134200,733229001,1652,1652,1652,1652,17
|
|
20231211,134100,733200917,1652,1654,1654,1652,465
|
|
20231211,134000,732432437,1652,1652,1652,1652,0
|
|
20231211,133900,732432437,1652,1652,1652,1652,0
|
|
20231211,133800,732432437,1652,1652,1652,1652,0
|
|
20231211,133700,732432437,1652,1652,1652,1652,2000
|
|
20231211,133600,729128437,1654,1654,1654,1654,0
|
|
20231211,133500,729128437,1654,1654,1654,1654,337
|
|
20231211,133400,728571039,1654,1654,1654,1654,0
|
|
20231211,133300,728571039,1654,1654,1654,1654,4
|
|
20231211,133200,728564423,1654,1654,1654,1654,300
|
|
20231211,133100,728068223,1651,1651,1651,1651,0
|
|
20231211,133000,728068223,1651,1651,1651,1651,0
|
|
20231211,132900,728068223,1651,1651,1651,1651,20
|
|
20231211,132800,728035203,1651,1651,1651,1651,0
|
|
20231211,132700,728035203,1651,1651,1651,1651,0
|
|
20231211,132600,728035203,1651,1651,1651,1651,0
|
|
20231211,132500,728035203,1651,1651,1651,1651,84
|
|
20231211,132400,727896519,1651,1649,1651,1649,5277
|
|
20231211,132300,719187260,1649,1649,1649,1649,532
|
|
20231211,132200,718309992,1649,1648,1649,1648,5001
|
|
20231211,132100,710068343,1648,1650,1650,1647,9322
|
|
20231211,132000,694709315,1650,1650,1650,1650,272
|
|
20231211,131900,694260515,1650,1653,1653,1650,20000
|
|
20231211,131800,661250799,1656,1655,1656,1655,1000
|
|
20231211,131700,659595600,1652,1652,1652,1652,0
|
|
20231211,131600,659595600,1652,1652,1652,1652,100
|
|
20231211,131500,659430400,1652,1652,1652,1652,0
|
|
20231211,131400,659430400,1652,1652,1652,1652,0
|
|
20231211,131300,659430400,1652,1652,1652,1652,0
|
|
20231211,131200,659430400,1652,1652,1652,1652,0
|
|
20231211,131100,659430400,1652,1652,1652,1652,10
|
|
20231211,131000,659413880,1652,1652,1652,1652,0
|
|
20231211,130900,659413880,1652,1652,1652,1652,0
|
|
20231211,130800,659413880,1652,1652,1652,1652,591
|
|
20231211,130700,658437548,1651,1651,1651,1651,0
|
|
20231211,130600,658437548,1651,1651,1651,1651,0
|
|
20231211,130500,658437548,1651,1651,1651,1651,45
|
|
20231211,130400,658363253,1651,1651,1651,1651,0
|
|
20231211,130300,658363253,1651,1651,1651,1651,0
|
|
20231211,130200,658363253,1651,1650,1651,1650,949
|
|
20231211,130100,656796954,1651,1652,1652,1651,2395
|
|
20231211,130000,652842754,1652,1652,1652,1652,1030
|
|
20231211,125900,651141194,1652,1652,1652,1652,0
|
|
20231211,125800,651141194,1652,1652,1652,1652,0
|
|
20231211,125700,651141194,1652,1652,1652,1652,103
|
|
20231211,125600,650971038,1655,1655,1655,1655,0
|
|
20231211,125500,650971038,1655,1655,1655,1655,0
|
|
20231211,125400,650971038,1655,1655,1655,1655,16
|
|
20231211,125300,650944558,1652,1652,1652,1652,0
|
|
20231211,125200,650944558,1652,1652,1652,1652,380
|
|
20231211,125100,650316798,1653,1653,1653,1653,0
|
|
20231211,125000,650316798,1653,1653,1653,1653,23
|
|
20231211,124900,650278779,1653,1653,1653,1653,0
|
|
20231211,124800,650278779,1653,1653,1653,1653,30
|
|
20231211,124700,650229189,1653,1653,1653,1653,0
|
|
20231211,124600,650229189,1653,1653,1653,1653,65
|
|
20231211,124500,650121744,1652,1652,1652,1652,0
|
|
20231211,124400,650121744,1652,1652,1652,1652,0
|
|
20231211,124300,650121744,1652,1652,1652,1652,0
|
|
20231211,124200,650121744,1652,1652,1652,1652,0
|
|
20231211,124100,650121744,1652,1652,1652,1652,0
|
|
20231211,124000,650121744,1652,1654,1654,1652,3028
|
|
20231211,123900,645117389,1654,1654,1654,1654,0
|
|
20231211,123800,645117389,1654,1654,1654,1654,0
|
|
20231211,123700,645117389,1654,1654,1654,1654,0
|
|
20231211,123600,645117389,1654,1654,1654,1654,0
|
|
20231211,123500,645117389,1654,1654,1654,1654,200
|
|
20231211,123400,644786589,1654,1654,1654,1654,100
|
|
20231211,123300,644621189,1654,1654,1654,1654,1903
|
|
20231211,123200,641473627,1654,1654,1654,1654,30
|
|
20231211,123100,641424007,1654,1654,1654,1654,216
|
|
20231211,123000,641066743,1655,1655,1655,1655,283
|
|
20231211,122900,640598378,1657,1657,1657,1657,190
|
|
20231211,122800,640283548,1657,1656,1657,1656,1000
|
|
20231211,122700,638627048,1655,1655,1655,1655,100
|
|
20231211,122600,638461548,1655,1655,1655,1655,500
|
|
20231211,122500,637634048,1655,1655,1655,1655,564
|
|
20231211,122400,636700628,1655,1655,1655,1655,16
|
|
20231211,122300,636674148,1654,1654,1654,1654,0
|
|
20231211,122200,636674148,1654,1654,1654,1654,50
|
|
20231211,122100,636591448,1654,1654,1654,1654,0
|
|
20231211,122000,636591448,1654,1654,1654,1654,30
|
|
20231211,121900,636541828,1654,1655,1655,1654,600
|
|
20231211,121800,635549128,1654,1654,1654,1654,20
|
|
20231211,121700,635516048,1654,1654,1654,1654,474
|
|
20231211,121600,634732052,1654,1654,1654,1654,26
|
|
20231211,121500,634689048,1654,1654,1654,1654,100
|
|
20231211,121400,634523648,1654,1654,1654,1654,110
|
|
20231211,121300,634341708,1655,1655,1655,1655,500
|
|
20231211,121200,633514208,1655,1655,1655,1655,38
|
|
20231211,121100,633451318,1656,1655,1656,1655,338
|
|
20231211,121000,632891597,1655,1655,1655,1655,0
|
|
20231211,120900,632891597,1655,1655,1655,1655,1501
|
|
20231211,120800,630407442,1651,1651,1651,1651,0
|
|
20231211,120700,630407442,1651,1651,1651,1651,350
|
|
20231211,120600,629829592,1651,1654,1654,1651,3300
|
|
20231211,120500,624379286,1652,1652,1652,1652,0
|
|
20231211,120400,624379286,1652,1654,1654,1652,1200
|
|
20231211,120300,622396428,1654,1654,1654,1654,0
|
|
20231211,120200,622396428,1654,1654,1654,1654,0
|
|
20231211,120100,622396428,1654,1658,1659,1654,160
|
|
20231211,120000,622131239,1659,1659,1659,1659,0
|
|
20231211,115900,622131239,1659,1659,1659,1659,0
|
|
20231211,115800,622131239,1659,1659,1659,1659,48
|
|
20231211,115700,622051607,1659,1658,1659,1658,6
|
|
20231211,115600,622041658,1658,1658,1658,1658,0
|
|
20231211,115500,622041658,1658,1657,1658,1655,986
|
|
20231211,115400,620409594,1658,1658,1658,1658,1376
|
|
20231211,115300,618128186,1658,1658,1658,1658,617
|
|
20231211,115200,617105200,1659,1659,1659,1659,343
|
|
20231211,115100,616536163,1658,1658,1658,1658,8
|
|
20231211,115000,616522899,1658,1658,1658,1658,1100
|
|
20231211,114900,614699099,1658,1658,1658,1658,0
|
|
20231211,114800,614699099,1658,1656,1658,1656,155
|
|
20231211,114700,614442209,1656,1656,1656,1656,0
|
|
20231211,114600,614442209,1656,1656,1656,1656,0
|
|
20231211,114500,614442209,1656,1657,1658,1656,32
|
|
20231211,114400,614389165,1658,1658,1658,1658,5
|
|
20231211,114300,614380875,1656,1656,1656,1656,10
|
|
20231211,114200,614364315,1655,1655,1655,1655,149
|
|
20231211,114100,614117720,1656,1652,1656,1652,2944
|
|
20231211,114000,609244542,1651,1651,1651,1651,0
|
|
20231211,113900,609244542,1651,1651,1651,1651,1
|
|
20231211,113800,609242891,1650,1650,1650,1650,25
|
|
20231211,113700,609201641,1650,1650,1650,1650,21
|
|
20231211,113600,609166991,1653,1653,1653,1650,53
|
|
20231211,113500,609079388,1650,1656,1656,1650,13107
|
|
20231211,113400,587435491,1653,1653,1653,1653,0
|
|
20231211,113300,587435491,1653,1653,1653,1653,264
|
|
20231211,113200,586999099,1653,1653,1653,1653,6
|
|
20231211,113100,586989181,1653,1653,1653,1653,0
|
|
20231211,113000,586989181,1653,1653,1653,1653,1000
|
|
20231211,112900,585336181,1655,1656,1656,1655,11074
|
|
20231211,112800,566997738,1656,1656,1656,1656,1100
|
|
20231211,112700,565176138,1656,1657,1657,1656,321
|
|
20231211,112600,564644266,1657,1656,1658,1656,2090
|
|
20231211,112500,561180648,1657,1657,1657,1657,100
|
|
20231211,112400,561014948,1656,1655,1657,1655,230
|
|
20231211,112300,560634082,1655,1653,1655,1653,2762
|
|
20231211,112200,556063042,1653,1653,1655,1653,355
|
|
20231211,112100,555475593,1654,1653,1654,1653,616
|
|
20231211,112000,554457340,1655,1653,1655,1653,99
|
|
20231211,111900,554293677,1652,1655,1655,1652,2376
|
|
20231211,111800,550363701,1655,1655,1655,1655,42
|
|
20231211,111700,550294191,1655,1655,1655,1655,50
|
|
20231211,111600,550211441,1655,1656,1656,1655,1100
|
|
20231211,111500,548390881,1656,1657,1657,1656,272
|
|
20231211,111400,547940178,1658,1658,1658,1658,0
|
|
20231211,111300,547940178,1658,1658,1658,1658,1
|
|
20231211,111200,547938520,1658,1658,1658,1658,1
|
|
20231211,111100,547936862,1657,1657,1657,1657,7
|
|
20231211,111000,547925263,1657,1658,1658,1657,206
|
|
20231211,110900,547583722,1658,1657,1658,1657,11
|
|
20231211,110800,547565494,1657,1657,1657,1657,1
|
|
20231211,110700,547563837,1657,1657,1657,1657,20
|
|
20231211,110600,547530697,1657,1657,1657,1657,23
|
|
20231211,110500,547492586,1657,1657,1657,1657,527
|
|
20231211,110400,546619347,1657,1657,1657,1657,114
|
|
20231211,110300,546430449,1657,1657,1657,1657,124
|
|
20231211,110200,546224981,1657,1657,1657,1657,170
|
|
20231211,110100,545943291,1657,1657,1657,1657,35
|
|
20231211,110000,545885296,1657,1658,1658,1657,5193
|
|
20231211,105900,537279382,1658,1658,1658,1658,174
|
|
20231211,105800,536990890,1658,1658,1658,1658,10
|
|
20231211,105700,536974310,1659,1660,1660,1659,657
|
|
20231211,105600,535884041,1660,1660,1660,1660,0
|
|
20231211,105500,535884041,1660,1660,1660,1660,0
|
|
20231211,105400,535884041,1660,1660,1660,1660,0
|
|
20231211,105300,535884041,1660,1661,1661,1660,177
|
|
20231211,105200,535590102,1663,1663,1663,1663,0
|
|
20231211,105100,535590102,1663,1663,1663,1663,119
|
|
20231211,105000,535392205,1662,1661,1662,1661,2795
|
|
20231211,104900,530747696,1660,1662,1662,1660,459
|
|
20231211,104800,529985726,1662,1662,1662,1662,30
|
|
20231211,104700,529935866,1662,1663,1663,1662,207
|
|
20231211,104600,529591831,1662,1662,1662,1662,0
|
|
20231211,104500,529591831,1662,1662,1662,1662,1
|
|
20231211,104400,529590169,1662,1661,1662,1661,2150
|
|
20231211,104300,526017780,1661,1659,1661,1659,201
|
|
20231211,104200,525684319,1659,1659,1659,1659,0
|
|
20231211,104100,525684319,1659,1659,1659,1659,0
|
|
20231211,104000,525684319,1659,1659,1659,1659,2
|
|
20231211,103900,525681001,1658,1658,1658,1658,0
|
|
20231211,103800,525681001,1658,1658,1658,1658,0
|
|
20231211,103700,525681001,1658,1658,1658,1658,0
|
|
20231211,103600,525681001,1658,1664,1664,1658,3510
|
|
20231211,103500,519852014,1663,1663,1663,1663,136
|
|
20231211,103400,519625846,1663,1664,1664,1663,226
|
|
20231211,103300,519249982,1664,1664,1664,1664,512
|
|
20231211,103200,518398014,1664,1663,1664,1663,328
|
|
20231211,103100,517852537,1663,1661,1663,1660,1161
|
|
20231211,103000,515924304,1662,1660,1662,1660,248
|
|
20231211,102900,515512420,1660,1657,1660,1657,1817
|
|
20231211,102800,512497133,1657,1652,1657,1652,1136
|
|
20231211,102700,510617372,1653,1653,1653,1653,466
|
|
20231211,102600,509847074,1653,1653,1653,1653,1099
|
|
20231211,102500,508030427,1653,1652,1653,1652,783
|
|
20231211,102400,506736131,1652,1652,1652,1652,101
|
|
20231211,102300,506569279,1652,1653,1653,1652,3646
|
|
20231211,102200,500544325,1655,1655,1655,1655,0
|
|
20231211,102100,500544325,1655,1654,1655,1654,155
|
|
20231211,102000,500287939,1654,1654,1654,1654,0
|
|
20231211,101900,500287939,1654,1656,1656,1654,2275
|
|
20231211,101800,496522605,1658,1656,1658,1656,1200
|
|
20231211,101700,494533405,1656,1656,1656,1656,1168
|
|
20231211,101600,492599197,1656,1657,1657,1656,120
|
|
20231211,101500,492400427,1656,1661,1661,1656,1018
|
|
20231211,101400,490709619,1661,1661,1661,1661,1
|
|
20231211,101300,490707958,1656,1656,1656,1656,0
|
|
20231211,101200,490707958,1656,1658,1658,1656,10481
|
|
20231211,101100,473350361,1656,1658,1658,1656,1900
|
|
20231211,101000,470200257,1662,1663,1663,1658,3433
|
|
20231211,100900,464500127,1663,1663,1663,1663,187
|
|
20231211,100800,464189146,1663,1663,1663,1663,2844
|
|
20231211,100700,459459574,1668,1668,1668,1668,828
|
|
20231211,100600,458078470,1668,1665,1668,1665,4248
|
|
20231211,100500,450998130,1667,1666,1668,1661,4534
|
|
20231211,100400,443444946,1667,1663,1667,1662,1598
|
|
20231211,100300,440785237,1663,1667,1667,1663,1013
|
|
20231211,100200,439098036,1667,1666,1668,1666,4237
|
|
20231211,100100,432034692,1666,1665,1667,1665,5423
|
|
20231211,100000,423003234,1665,1661,1665,1661,9017
|
|
20231211,095900,408006570,1662,1662,1662,1661,2231
|
|
20231211,095800,404300688,1663,1662,1665,1657,5603
|
|
20231211,095700,394990073,1656,1653,1662,1653,73415
|
|
20231211,095600,273240959,1653,1652,1653,1652,1629
|
|
20231211,095500,270548252,1652,1652,1652,1652,200
|
|
20231211,095400,270217852,1651,1652,1652,1651,833
|
|
20231211,095300,268842391,1651,1653,1653,1651,1543
|
|
20231211,095200,266294364,1654,1654,1654,1653,4247
|
|
20231211,095100,259272376,1651,1651,1654,1651,1659
|
|
20231211,095000,256532461,1655,1648,1655,1648,12268
|
|
20231211,094900,236269522,1644,1644,1644,1644,1
|
|
20231211,094800,236267878,1643,1648,1648,1643,575
|
|
20231211,094700,235320428,1642,1644,1645,1642,1428
|
|
20231211,094600,232971473,1645,1645,1645,1645,533
|
|
20231211,094500,232094688,1648,1648,1648,1642,3915
|
|
20231211,094400,225661448,1648,1649,1649,1645,3570
|
|
20231211,094300,219778278,1649,1650,1650,1649,367
|
|
20231211,094200,219173028,1650,1649,1650,1649,1086
|
|
20231211,094100,217381943,1650,1649,1650,1649,11737
|
|
20231211,094000,198015903,1649,1648,1649,1648,2365
|
|
20231211,093900,194116903,1646,1644,1649,1644,4705
|
|
20231211,093800,186362858,1645,1649,1649,1645,1497
|
|
20231211,093700,183898281,1647,1644,1647,1644,566
|
|
20231211,093600,182966199,1644,1643,1652,1640,9548
|
|
20231211,093500,167248037,1643,1640,1643,1637,8068
|
|
20231211,093400,154020719,1637,1637,1637,1637,50
|
|
20231211,093300,153938869,1637,1640,1643,1637,1784
|
|
20231211,093200,151012293,1635,1637,1640,1635,7116
|
|
20231211,093100,139376353,1640,1640,1640,1640,3010
|
|
20231211,093000,134439953,1640,1635,1640,1635,2153
|
|
20231211,092900,130911829,1633,1633,1633,1633,2000
|
|
20231211,092800,127645829,1640,1641,1644,1640,301
|
|
20231211,092700,127152107,1640,1636,1645,1636,15660
|
|
20231211,092600,101451489,1635,1634,1635,1629,4290
|
|
20231211,092500,94447119,1629,1629,1629,1629,0
|
|
20231211,092400,94447119,1629,1628,1629,1628,718
|
|
20231211,092300,93277747,1628,1629,1635,1628,1613
|
|
20231211,092200,90647114,1629,1631,1635,1629,6016
|
|
20231211,092100,80832594,1631,1631,1631,1631,50
|
|
20231211,092000,80751044,1630,1632,1634,1630,1437
|
|
20231211,091900,78405842,1632,1631,1632,1631,714
|
|
20231211,091800,77240981,1631,1629,1631,1629,9075
|
|
20231211,091700,62440321,1630,1630,1631,1630,1055
|
|
20231211,091600,60720439,1631,1625,1631,1625,5115
|
|
20231211,091500,52392165,1625,1625,1625,1625,570
|
|
20231211,091400,51465915,1621,1624,1625,1621,1022
|
|
20231211,091300,49807172,1625,1625,1625,1625,0
|
|
20231211,091200,49807172,1625,1619,1625,1619,1044
|
|
20231211,091100,48116930,1619,1619,1619,1619,600
|
|
20231211,091000,47145530,1625,1624,1625,1624,2146
|
|
20231211,090900,43658790,1623,1615,1623,1615,10140
|
|
20231211,090800,27253042,1615,1615,1615,1615,200
|
|
20231211,090700,26930042,1615,1619,1625,1615,3466
|
|
20231211,090600,21315662,1615,1608,1615,1606,3018
|
|
20231211,090500,16446865,1606,1606,1606,1606,57
|
|
20231211,090400,16355323,1606,1606,1607,1606,3193
|
|
20231211,090300,11226165,1601,1601,1601,1601,300
|
|
20231211,090200,10745865,1601,1602,1602,1601,3850
|
|
20231211,090100,4581709,1601,1601,1601,1601,1
|
|
20231211,090000,4580108,1600,1598,1600,1598,2866
|