606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,190300,1748007759,1822,1822,1822,1822,23760
|
|
20231219,190200,1748007759,1822,1822,1822,1822,0
|
|
20231219,190100,1748007759,1822,1822,1822,1822,0
|
|
20231219,190000,1748007759,1822,1822,1822,1822,0
|
|
20231219,185900,1748007759,1822,1822,1822,1822,0
|
|
20231219,185800,1748007759,1822,1822,1822,1822,0
|
|
20231219,185700,1748007759,1822,1822,1822,1822,0
|
|
20231219,185600,1748007759,1822,1822,1822,1822,0
|
|
20231219,185500,1748007759,1822,1822,1822,1822,0
|
|
20231219,185400,1748007759,1822,1822,1822,1822,0
|
|
20231219,185300,1748007759,1822,1822,1822,1822,0
|
|
20231219,185200,1748007759,1822,1822,1822,1822,0
|
|
20231219,185100,1748007759,1822,1822,1822,1822,0
|
|
20231219,185000,1748007759,1822,1822,1822,1822,0
|
|
20231219,184900,1748007759,1822,1822,1822,1822,0
|
|
20231219,184800,1748007759,1822,1822,1822,1822,0
|
|
20231219,184700,1748007759,1822,1822,1822,1822,0
|
|
20231219,184600,1748007759,1822,1822,1822,1822,0
|
|
20231219,184500,1748007759,1822,1822,1822,1822,0
|
|
20231219,184400,1748007759,1822,1822,1822,1822,0
|
|
20231219,184300,1748007759,1822,1822,1822,1822,0
|
|
20231219,184200,1748007759,1822,1822,1822,1822,0
|
|
20231219,184100,1748007759,1822,1822,1822,1822,0
|
|
20231219,184000,1748007759,1822,1822,1822,1822,0
|
|
20231219,183900,1748007759,1822,1822,1822,1822,0
|
|
20231219,183800,1748007759,1822,1822,1822,1822,0
|
|
20231219,183700,1748007759,1822,1822,1822,1822,0
|
|
20231219,183600,1748007759,1822,1822,1822,1822,0
|
|
20231219,183500,1748007759,1822,1822,1822,1822,0
|
|
20231219,183400,1748007759,1822,1822,1822,1822,0
|
|
20231219,183300,1748007759,1822,1822,1822,1822,23760
|
|
20231219,183200,1748007759,1822,1822,1822,1822,0
|
|
20231219,183100,1748007759,1822,1822,1822,1822,0
|
|
20231219,183000,1748007759,1822,1822,1822,1822,0
|
|
20231219,182900,1748007759,1822,1822,1822,1822,0
|
|
20231219,182800,1748007759,1822,1822,1822,1822,0
|
|
20231219,182700,1748007759,1822,1822,1822,1822,0
|
|
20231219,182600,1748007759,1822,1822,1822,1822,0
|
|
20231219,182500,1748007759,1822,1822,1822,1822,0
|
|
20231219,182400,1748007759,1822,1822,1822,1822,0
|
|
20231219,182300,1748007759,1822,1822,1822,1822,0
|
|
20231219,182200,1748007759,1822,1822,1822,1822,0
|
|
20231219,182100,1748007759,1822,1822,1822,1822,0
|
|
20231219,182000,1748007759,1822,1822,1822,1822,0
|
|
20231219,181900,1748007759,1822,1822,1822,1822,0
|
|
20231219,181800,1748007759,1822,1822,1822,1822,0
|
|
20231219,181700,1748007759,1822,1822,1822,1822,0
|
|
20231219,181600,1748007759,1822,1822,1822,1822,0
|
|
20231219,181500,1748007759,1822,1822,1822,1822,0
|
|
20231219,181400,1748007759,1822,1822,1822,1822,0
|
|
20231219,181300,1748007759,1822,1822,1822,1822,0
|
|
20231219,181200,1748007759,1822,1822,1822,1822,0
|
|
20231219,181100,1748007759,1822,1822,1822,1822,0
|
|
20231219,181000,1748007759,1822,1822,1822,1822,0
|
|
20231219,180900,1748007759,1822,1822,1822,1822,0
|
|
20231219,180800,1748007759,1822,1822,1822,1822,0
|
|
20231219,180700,1748007759,1822,1822,1822,1822,0
|
|
20231219,180600,1748007759,1822,1822,1822,1822,0
|
|
20231219,180500,1748007759,1822,1822,1822,1822,0
|
|
20231219,180400,1748007759,1822,1822,1822,1822,0
|
|
20231219,180300,1748007759,1822,1822,1822,1822,23760
|
|
20231219,180200,1748007759,1822,1822,1822,1822,0
|
|
20231219,180100,1748007759,1822,1822,1822,1822,0
|
|
20231219,180000,1748007759,1822,1822,1822,1822,0
|
|
20231219,175900,1748007759,1822,1822,1822,1822,0
|
|
20231219,175800,1748007759,1822,1822,1822,1822,0
|
|
20231219,175700,1748007759,1822,1822,1822,1822,0
|
|
20231219,175600,1748007759,1822,1822,1822,1822,0
|
|
20231219,175500,1748007759,1822,1822,1822,1822,0
|
|
20231219,175400,1748007759,1822,1822,1822,1822,0
|
|
20231219,175300,1748007759,1822,1822,1822,1822,0
|
|
20231219,175200,1748007759,1822,1822,1822,1822,0
|
|
20231219,175100,1748007759,1822,1822,1822,1822,0
|
|
20231219,175000,1748007759,1822,1822,1822,1822,0
|
|
20231219,174900,1748007759,1822,1822,1822,1822,0
|
|
20231219,174800,1748007759,1822,1822,1822,1822,0
|
|
20231219,174700,1748007759,1822,1822,1822,1822,0
|
|
20231219,174600,1748007759,1822,1822,1822,1822,0
|
|
20231219,174500,1748007759,1822,1822,1822,1822,0
|
|
20231219,174400,1748007759,1822,1822,1822,1822,0
|
|
20231219,174300,1748007759,1822,1822,1822,1822,0
|
|
20231219,174200,1748007759,1822,1822,1822,1822,0
|
|
20231219,174100,1748007759,1822,1822,1822,1822,0
|
|
20231219,174000,1748007759,1822,1822,1822,1822,0
|
|
20231219,173900,1748007759,1822,1822,1822,1822,0
|
|
20231219,173800,1748007759,1822,1822,1822,1822,0
|
|
20231219,173700,1748007759,1822,1822,1822,1822,0
|
|
20231219,173600,1748007759,1822,1822,1822,1822,0
|
|
20231219,173500,1748007759,1822,1822,1822,1822,0
|
|
20231219,173400,1748007759,1822,1822,1822,1822,0
|
|
20231219,173300,1748007759,1822,1822,1822,1822,23760
|
|
20231219,173200,1748007759,1822,1822,1822,1822,0
|
|
20231219,173100,1748007759,1822,1822,1822,1822,0
|
|
20231219,173000,1748007759,1822,1822,1822,1822,0
|
|
20231219,172900,1748007759,1822,1822,1822,1822,0
|
|
20231219,172800,1748007759,1822,1822,1822,1822,0
|
|
20231219,172700,1748007759,1822,1822,1822,1822,0
|
|
20231219,172600,1748007759,1822,1822,1822,1822,0
|
|
20231219,172500,1748007759,1822,1822,1822,1822,0
|
|
20231219,172400,1748007759,1822,1822,1822,1822,0
|
|
20231219,172300,1748007759,1822,1822,1822,1822,0
|
|
20231219,172200,1748007759,1822,1822,1822,1822,0
|
|
20231219,172100,1748007759,1822,1822,1822,1822,0
|
|
20231219,172000,1748007759,1822,1822,1822,1822,0
|
|
20231219,171900,1748007759,1822,1822,1822,1822,0
|
|
20231219,171800,1748007759,1822,1822,1822,1822,0
|
|
20231219,171700,1748007759,1822,1822,1822,1822,0
|
|
20231219,171600,1748007759,1822,1822,1822,1822,0
|
|
20231219,171500,1748007759,1822,1822,1822,1822,0
|
|
20231219,171400,1748007759,1822,1822,1822,1822,0
|
|
20231219,171300,1748007759,1822,1822,1822,1822,0
|
|
20231219,171200,1748007759,1822,1822,1822,1822,0
|
|
20231219,171100,1748007759,1822,1822,1822,1822,0
|
|
20231219,171000,1748007759,1822,1822,1822,1822,0
|
|
20231219,170900,1748007759,1822,1822,1822,1822,0
|
|
20231219,170800,1748007759,1822,1822,1822,1822,0
|
|
20231219,170700,1748007759,1822,1822,1822,1822,0
|
|
20231219,170600,1748007759,1822,1822,1822,1822,0
|
|
20231219,170500,1748007759,1822,1822,1822,1822,0
|
|
20231219,170400,1748007759,1822,1822,1822,1822,0
|
|
20231219,170300,1748007759,1822,1822,1822,1822,23760
|
|
20231219,170200,1748007759,1822,1822,1822,1822,0
|
|
20231219,170100,1748007759,1822,1822,1822,1822,0
|
|
20231219,170000,1748007759,1822,1822,1822,1822,0
|
|
20231219,165900,1748007759,1822,1822,1822,1822,0
|
|
20231219,165800,1748007759,1822,1822,1822,1822,0
|
|
20231219,165700,1748007759,1822,1822,1822,1822,0
|
|
20231219,165600,1748007759,1822,1822,1822,1822,0
|
|
20231219,165500,1748007759,1822,1822,1822,1822,0
|
|
20231219,165400,1748007759,1822,1822,1822,1822,0
|
|
20231219,165300,1748007759,1822,1822,1822,1822,0
|
|
20231219,165200,1748007759,1822,1822,1822,1822,0
|
|
20231219,165100,1748007759,1822,1822,1822,1822,0
|
|
20231219,165000,1748007759,1822,1822,1822,1822,0
|
|
20231219,164900,1748007759,1822,1822,1822,1822,0
|
|
20231219,164800,1748007759,1822,1822,1822,1822,0
|
|
20231219,164700,1748007759,1822,1822,1822,1822,0
|
|
20231219,164600,1748007759,1822,1822,1822,1822,0
|
|
20231219,164500,1748007759,1822,1822,1822,1822,0
|
|
20231219,164400,1748007759,1822,1822,1822,1822,0
|
|
20231219,164300,1748007759,1822,1822,1822,1822,0
|
|
20231219,164200,1748007759,1822,1822,1822,1822,0
|
|
20231219,164100,1748007759,1822,1822,1822,1822,0
|
|
20231219,164000,1748007759,1822,1822,1822,1822,0
|
|
20231219,163900,1748007759,1822,1822,1822,1822,0
|
|
20231219,163800,1748007759,1822,1822,1822,1822,0
|
|
20231219,163700,1748007759,1822,1822,1822,1822,0
|
|
20231219,163600,1748007759,1822,1822,1822,1822,0
|
|
20231219,163500,1748007759,1822,1822,1822,1822,0
|
|
20231219,163400,1748007759,1822,1822,1822,1822,0
|
|
20231219,163300,1748007759,1822,1822,1822,1822,23760
|
|
20231219,163200,1748007759,1822,1822,1822,1822,0
|
|
20231219,163100,1748007759,1822,1822,1822,1822,0
|
|
20231219,163000,1748007759,1822,1822,1822,1822,0
|
|
20231219,162900,1748007759,1822,1822,1822,1822,0
|
|
20231219,162800,1748007759,1822,1822,1822,1822,0
|
|
20231219,162700,1748007759,1822,1822,1822,1822,0
|
|
20231219,162600,1748007759,1822,1822,1822,1822,0
|
|
20231219,162500,1748007759,1822,1822,1822,1822,0
|
|
20231219,162400,1748007759,1822,1822,1822,1822,0
|
|
20231219,162300,1748007759,1822,1822,1822,1822,0
|
|
20231219,162200,1748007759,1822,1822,1822,1822,0
|
|
20231219,162100,1748007759,1822,1822,1822,1822,0
|
|
20231219,162000,1748007759,1822,1822,1822,1822,0
|
|
20231219,161900,1748007759,1822,1822,1822,1822,0
|
|
20231219,161800,1748007759,1822,1822,1822,1822,0
|
|
20231219,161700,1748007759,1822,1822,1822,1822,0
|
|
20231219,161600,1748007759,1822,1822,1822,1822,0
|
|
20231219,161500,1748007759,1822,1822,1822,1822,0
|
|
20231219,161400,1748007759,1822,1822,1822,1822,0
|
|
20231219,161300,1748007759,1822,1822,1822,1822,0
|
|
20231219,161200,1748007759,1822,1822,1822,1822,0
|
|
20231219,161100,1748007759,1822,1822,1822,1822,0
|
|
20231219,161000,1748007759,1822,1822,1822,1822,0
|
|
20231219,160900,1748007759,1822,1822,1822,1822,0
|
|
20231219,160800,1748007759,1822,1822,1822,1822,0
|
|
20231219,160700,1748007759,1822,1822,1822,1822,0
|
|
20231219,160600,1748007759,1822,1822,1822,1822,0
|
|
20231219,160500,1748007759,1822,1822,1822,1822,0
|
|
20231219,160400,1748007759,1822,1822,1822,1822,0
|
|
20231219,160300,1748007759,1822,1822,1822,1822,23760
|
|
20231219,160200,1748007759,1822,1822,1822,1822,0
|
|
20231219,160100,1748007759,1822,1822,1822,1822,0
|
|
20231219,160000,1748007759,1822,1822,1822,1822,0
|
|
20231219,155900,1748007759,1822,1822,1822,1822,0
|
|
20231219,155800,1748007759,1822,1822,1822,1822,0
|
|
20231219,155700,1748007759,1822,1822,1822,1822,0
|
|
20231219,155600,1748007759,1822,1822,1822,1822,0
|
|
20231219,155500,1748007759,1822,1822,1822,1822,0
|
|
20231219,155400,1748007759,1822,1822,1822,1822,0
|
|
20231219,155300,1748007759,1822,1822,1822,1822,0
|
|
20231219,155200,1748007759,1822,1822,1822,1822,0
|
|
20231219,155100,1748007759,1822,1822,1822,1822,0
|
|
20231219,155000,1748007759,1822,1822,1822,1822,0
|
|
20231219,154900,1748007759,1822,1822,1822,1822,0
|
|
20231219,154800,1748007759,1822,1822,1822,1822,0
|
|
20231219,154700,1748007759,1822,1822,1822,1822,0
|
|
20231219,154600,1748007759,1822,1822,1822,1822,0
|
|
20231219,154500,1748007759,1822,1822,1822,1822,0
|
|
20231219,154400,1748007759,1822,1822,1822,1822,0
|
|
20231219,154300,1748007759,1822,1822,1822,1822,0
|
|
20231219,154200,1748007759,1822,1822,1822,1822,0
|
|
20231219,154100,1748007759,1822,1822,1822,1822,0
|
|
20231219,154000,1748007759,1822,1822,1822,1822,0
|
|
20231219,153900,1748007759,1822,1822,1822,1822,0
|
|
20231219,153800,1748007759,1822,1822,1822,1822,0
|
|
20231219,153700,1748007759,1822,1822,1822,1822,0
|
|
20231219,153600,1748007759,1822,1822,1822,1822,0
|
|
20231219,153500,1748007759,1822,1822,1822,1822,0
|
|
20231219,153400,1748007759,1822,1822,1822,1822,0
|
|
20231219,153300,1748007759,1822,1822,1822,1822,23760
|
|
20231219,153200,1748007759,1822,1822,1822,1822,0
|
|
20231219,153100,1748007759,1822,1822,1822,1822,0
|
|
20231219,153000,1748007759,1822,1822,1822,1822,23760
|
|
20231219,152900,1704717039,1822,1822,1822,1822,0
|
|
20231219,152800,1704717039,1822,1822,1822,1822,0
|
|
20231219,152700,1704717039,1822,1822,1822,1822,0
|
|
20231219,152600,1704717039,1822,1822,1822,1822,0
|
|
20231219,152500,1704717039,1822,1822,1822,1822,0
|
|
20231219,152400,1704717039,1822,1822,1822,1822,0
|
|
20231219,152300,1704717039,1822,1822,1822,1822,0
|
|
20231219,152200,1704717039,1822,1822,1822,1822,0
|
|
20231219,152100,1704717039,1822,1822,1822,1822,0
|
|
20231219,152000,1704717039,1822,1822,1822,1822,0
|
|
20231219,151900,1704717039,1822,1822,1822,1818,2410
|
|
20231219,151800,1700332281,1818,1823,1823,1818,554
|
|
20231219,151700,1699323268,1818,1823,1824,1817,10054
|
|
20231219,151600,1681003473,1824,1819,1824,1819,12410
|
|
20231219,151500,1658382129,1819,1818,1819,1817,4803
|
|
20231219,151400,1649648666,1818,1819,1820,1818,1932
|
|
20231219,151300,1646133021,1820,1820,1820,1818,248
|
|
20231219,151200,1645682111,1818,1818,1818,1818,30
|
|
20231219,151100,1645627571,1818,1820,1820,1818,1252
|
|
20231219,151000,1643351433,1820,1818,1820,1818,1580
|
|
20231219,150900,1640475973,1817,1817,1817,1817,711
|
|
20231219,150800,1639184086,1817,1817,1817,1817,100
|
|
20231219,150700,1639002386,1817,1817,1817,1817,286
|
|
20231219,150600,1638482724,1817,1816,1820,1816,5093
|
|
20231219,150500,1629227672,1816,1816,1816,1816,657
|
|
20231219,150400,1628034560,1815,1816,1816,1815,192
|
|
20231219,150300,1627686048,1816,1816,1816,1815,2805
|
|
20231219,150200,1622594968,1816,1816,1817,1816,718
|
|
20231219,150100,1621290790,1816,1817,1817,1816,352
|
|
20231219,150000,1620651233,1815,1815,1815,1815,200
|
|
20231219,145900,1620288233,1818,1818,1818,1817,1805
|
|
20231219,145800,1617008343,1817,1817,1817,1817,69
|
|
20231219,145700,1616882970,1815,1815,1817,1815,816
|
|
20231219,145600,1615400600,1816,1816,1816,1816,1
|
|
20231219,145500,1615398784,1818,1818,1818,1818,1
|
|
20231219,145400,1615396966,1816,1816,1818,1816,2267
|
|
20231219,145300,1611279562,1817,1817,1817,1817,586
|
|
20231219,145200,1610214800,1817,1818,1818,1817,871
|
|
20231219,145100,1608632145,1818,1817,1818,1817,340
|
|
20231219,145000,1608014301,1817,1818,1818,1817,72
|
|
20231219,144900,1607883455,1819,1819,1819,1819,0
|
|
20231219,144800,1607883455,1819,1819,1819,1819,0
|
|
20231219,144700,1607883455,1819,1820,1820,1819,1863
|
|
20231219,144600,1604492814,1821,1821,1821,1820,904
|
|
20231219,144500,1602847130,1823,1823,1823,1823,0
|
|
20231219,144400,1602847130,1823,1823,1823,1823,848
|
|
20231219,144300,1601301226,1823,1823,1823,1823,0
|
|
20231219,144200,1601301226,1823,1826,1826,1823,273
|
|
20231219,144100,1600803394,1823,1823,1826,1823,151
|
|
20231219,144000,1600527968,1823,1823,1823,1823,1
|
|
20231219,143900,1600526145,1820,1820,1820,1820,0
|
|
20231219,143800,1600526145,1820,1819,1820,1819,2757
|
|
20231219,143700,1595509341,1819,1819,1819,1819,15
|
|
20231219,143600,1595482056,1819,1819,1819,1819,64
|
|
20231219,143500,1595365640,1815,1816,1816,1815,58
|
|
20231219,143400,1595260368,1815,1819,1819,1815,522
|
|
20231219,143300,1594312850,1815,1819,1819,1815,2443
|
|
20231219,143200,1589869081,1815,1815,1815,1815,0
|
|
20231219,143100,1589869081,1815,1815,1816,1815,1043
|
|
20231219,143000,1587976018,1815,1817,1817,1815,1416
|
|
20231219,142900,1585404898,1816,1816,1816,1816,70
|
|
20231219,142800,1585277778,1816,1816,1816,1816,1164
|
|
20231219,142700,1583163954,1816,1816,1816,1816,0
|
|
20231219,142600,1583163954,1816,1817,1817,1816,75
|
|
20231219,142500,1583027694,1817,1819,1819,1817,59
|
|
20231219,142400,1582920461,1820,1820,1820,1820,1
|
|
20231219,142300,1582918641,1819,1819,1819,1819,500
|
|
20231219,142200,1582009141,1819,1817,1819,1817,1475
|
|
20231219,142100,1579329064,1815,1815,1815,1815,100
|
|
20231219,142000,1579147564,1815,1811,1815,1811,599
|
|
20231219,141900,1578061957,1811,1809,1811,1808,318
|
|
20231219,141800,1577486680,1809,1810,1810,1808,6162
|
|
20231219,141700,1566338101,1811,1813,1813,1810,11445
|
|
20231219,141600,1545610944,1813,1813,1813,1812,3096
|
|
20231219,141500,1539999191,1813,1814,1814,1813,3198
|
|
20231219,141400,1534199776,1814,1815,1815,1813,2619
|
|
20231219,141300,1529448694,1815,1819,1819,1815,11203
|
|
20231219,141200,1509089861,1819,1819,1819,1819,6210
|
|
20231219,141100,1497793871,1820,1819,1820,1819,1103
|
|
20231219,141000,1495786954,1819,1819,1820,1819,2496
|
|
20231219,140900,1491246144,1819,1820,1821,1819,2051
|
|
20231219,140800,1487513426,1821,1821,1821,1819,2376
|
|
20231219,140700,1483187308,1821,1820,1821,1820,120
|
|
20231219,140600,1482968888,1820,1819,1820,1819,504
|
|
20231219,140500,1482052108,1820,1820,1820,1820,0
|
|
20231219,140400,1482052108,1820,1821,1821,1820,9205
|
|
20231219,140300,1465296382,1821,1821,1822,1821,785
|
|
20231219,140200,1463866841,1821,1822,1822,1821,1129
|
|
20231219,140100,1461810164,1822,1822,1822,1821,478
|
|
20231219,140000,1460939723,1821,1821,1821,1820,3219
|
|
20231219,135900,1455078174,1823,1823,1823,1823,30
|
|
20231219,135800,1455023484,1823,1823,1823,1823,522
|
|
20231219,135700,1454071878,1824,1823,1824,1823,1000
|
|
20231219,135600,1452248053,1821,1821,1821,1821,1
|
|
20231219,135500,1452246232,1822,1822,1822,1822,0
|
|
20231219,135400,1452246232,1822,1823,1823,1822,832
|
|
20231219,135300,1450730323,1823,1823,1823,1823,100
|
|
20231219,135200,1450548023,1823,1823,1823,1822,261
|
|
20231219,135100,1450072450,1822,1822,1822,1822,353
|
|
20231219,135000,1449429284,1822,1822,1822,1822,698
|
|
20231219,134900,1448157528,1822,1822,1822,1821,1522
|
|
20231219,134800,1445384716,1821,1820,1822,1820,276
|
|
20231219,134700,1444882152,1819,1824,1824,1819,15465
|
|
20231219,134600,1416716181,1824,1824,1824,1824,10
|
|
20231219,134500,1416697941,1824,1824,1830,1824,1188
|
|
20231219,134400,1414531023,1830,1830,1830,1830,17
|
|
20231219,134300,1414499913,1830,1824,1830,1824,102
|
|
20231219,134200,1414313853,1830,1830,1831,1825,1671
|
|
20231219,134100,1411263327,1831,1831,1831,1829,470
|
|
20231219,134000,1410403144,1830,1830,1831,1830,822
|
|
20231219,133900,1408898831,1830,1826,1830,1826,1992
|
|
20231219,133800,1405254302,1826,1825,1826,1825,36
|
|
20231219,133700,1405188600,1825,1825,1825,1825,49
|
|
20231219,133600,1405099175,1824,1824,1824,1824,70
|
|
20231219,133500,1404971495,1824,1823,1824,1823,895
|
|
20231219,133400,1403339680,1823,1823,1823,1823,7070
|
|
20231219,133300,1390451070,1820,1820,1823,1820,52
|
|
20231219,133200,1390356424,1823,1820,1823,1820,2730
|
|
20231219,133100,1385387812,1820,1824,1824,1820,7303
|
|
20231219,133000,1372090144,1824,1824,1824,1824,2
|
|
20231219,132900,1372086496,1821,1824,1824,1821,8
|
|
20231219,132800,1372071915,1828,1828,1828,1828,0
|
|
20231219,132700,1372071915,1828,1828,1828,1828,0
|
|
20231219,132600,1372071915,1828,1828,1828,1828,0
|
|
20231219,132500,1372071915,1828,1829,1829,1827,141
|
|
20231219,132400,1371814058,1830,1822,1830,1822,860
|
|
20231219,132300,1370243868,1821,1821,1821,1821,0
|
|
20231219,132200,1370243868,1821,1821,1821,1821,969
|
|
20231219,132100,1368479319,1821,1821,1821,1821,100
|
|
20231219,132000,1368297219,1823,1822,1823,1822,52
|
|
20231219,131900,1368202474,1822,1822,1822,1822,54
|
|
20231219,131800,1368104086,1822,1822,1822,1822,130
|
|
20231219,131700,1367867226,1820,1820,1820,1820,900
|
|
20231219,131600,1366229226,1820,1820,1820,1820,1000
|
|
20231219,131500,1364409226,1820,1821,1821,1820,118
|
|
20231219,131400,1364194377,1820,1820,1820,1820,0
|
|
20231219,131300,1364194377,1820,1820,1820,1820,38
|
|
20231219,131200,1364125217,1822,1823,1823,1820,1104
|
|
20231219,131100,1362115173,1823,1823,1823,1823,1001
|
|
20231219,131000,1360290350,1823,1823,1823,1823,1
|
|
20231219,130900,1360288527,1820,1820,1820,1820,0
|
|
20231219,130800,1360288527,1820,1823,1823,1820,3352
|
|
20231219,130700,1354187207,1826,1826,1826,1826,111
|
|
20231219,130600,1353984521,1826,1826,1826,1826,4817
|
|
20231219,130500,1345188679,1827,1826,1827,1826,464
|
|
20231219,130400,1344341380,1826,1828,1828,1824,1938
|
|
20231219,130300,1340803896,1823,1820,1829,1820,4585
|
|
20231219,130200,1332445485,1818,1820,1820,1818,7
|
|
20231219,130100,1332432747,1818,1818,1818,1818,5
|
|
20231219,130000,1332423657,1821,1821,1821,1821,0
|
|
20231219,125900,1332423657,1821,1821,1821,1821,1235
|
|
20231219,125800,1330174722,1821,1816,1821,1816,612
|
|
20231219,125700,1329062835,1817,1817,1817,1817,1476
|
|
20231219,125600,1326380943,1817,1817,1817,1817,35
|
|
20231219,125500,1326317348,1817,1815,1817,1815,1242
|
|
20231219,125400,1324063114,1815,1815,1815,1815,0
|
|
20231219,125300,1324063114,1815,1814,1815,1814,365
|
|
20231219,125200,1323400939,1817,1817,1817,1817,3100
|
|
20231219,125100,1317768239,1817,1817,1817,1817,1
|
|
20231219,125000,1317766422,1817,1817,1817,1817,3
|
|
20231219,124900,1317760971,1817,1817,1817,1817,45
|
|
20231219,124800,1317679206,1817,1817,1817,1817,505
|
|
20231219,124700,1316761621,1819,1820,1820,1810,41123
|
|
20231219,124600,1242204940,1820,1818,1820,1818,1500
|
|
20231219,124500,1239477427,1818,1817,1818,1817,309
|
|
20231219,124400,1238915973,1817,1817,1817,1817,95
|
|
20231219,124300,1238743358,1818,1818,1818,1818,2
|
|
20231219,124200,1238739722,1816,1818,1818,1816,3
|
|
20231219,124100,1238734270,1816,1818,1818,1816,101
|
|
20231219,124000,1238550852,1816,1818,1818,1816,3298
|
|
20231219,123900,1232556288,1816,1818,1818,1816,2133
|
|
20231219,123800,1228682160,1816,1817,1817,1816,315
|
|
20231219,123700,1228109980,1817,1817,1817,1817,218
|
|
20231219,123600,1227713874,1817,1816,1817,1816,856
|
|
20231219,123500,1226159281,1816,1816,1816,1815,646
|
|
20231219,123400,1224986149,1815,1816,1816,1815,2658
|
|
20231219,123300,1220159364,1815,1816,1816,1815,2
|
|
20231219,123200,1220155733,1816,1816,1816,1816,112
|
|
20231219,123100,1219952341,1816,1816,1816,1815,2214
|
|
20231219,123000,1215932737,1816,1815,1817,1814,2259
|
|
20231219,122900,1211831582,1815,1814,1816,1814,3992
|
|
20231219,122800,1204586409,1815,1815,1815,1814,1196
|
|
20231219,122700,1202415866,1816,1816,1817,1815,1765
|
|
20231219,122600,1199212006,1817,1816,1817,1816,334
|
|
20231219,122500,1198605460,1817,1817,1817,1817,5
|
|
20231219,122400,1198596375,1818,1816,1818,1816,4381
|
|
20231219,122300,1190640475,1816,1818,1818,1816,10066
|
|
20231219,122200,1172351361,1819,1821,1821,1819,12468
|
|
20231219,122100,1149661568,1821,1822,1822,1821,3848
|
|
20231219,122000,1142654287,1822,1823,1823,1822,839
|
|
20231219,121900,1141125599,1827,1827,1827,1827,79
|
|
20231219,121800,1140981266,1827,1827,1827,1827,11
|
|
20231219,121700,1140961169,1822,1823,1823,1822,687
|
|
20231219,121600,1139709440,1828,1826,1828,1826,1435
|
|
20231219,121500,1137089128,1827,1827,1827,1827,4
|
|
20231219,121400,1137081820,1826,1826,1826,1826,0
|
|
20231219,121300,1137081820,1826,1824,1826,1822,1425
|
|
20231219,121200,1134482305,1823,1823,1824,1823,679
|
|
20231219,121100,1133243988,1824,1828,1828,1824,3095
|
|
20231219,121000,1127597077,1825,1828,1828,1825,731
|
|
20231219,120900,1126262430,1828,1828,1828,1828,10
|
|
20231219,120800,1126244150,1829,1829,1829,1829,1
|
|
20231219,120700,1126242321,1829,1827,1829,1825,1682
|
|
20231219,120600,1123169993,1827,1827,1827,1827,0
|
|
20231219,120500,1123169993,1827,1830,1830,1827,523
|
|
20231219,120400,1122213536,1830,1830,1830,1830,1320
|
|
20231219,120300,1119797936,1830,1827,1831,1827,37
|
|
20231219,120200,1119730315,1829,1829,1829,1829,400
|
|
20231219,120100,1118998715,1829,1827,1829,1827,2803
|
|
20231219,120000,1113876722,1827,1827,1827,1827,94
|
|
20231219,115900,1113704984,1827,1827,1827,1827,460
|
|
20231219,115800,1112864564,1825,1820,1825,1820,479
|
|
20231219,115700,1111991822,1822,1822,1823,1818,15418
|
|
20231219,115600,1083916450,1822,1823,1823,1822,13870
|
|
20231219,115500,1058644704,1823,1827,1827,1822,13121
|
|
20231219,115400,1034706457,1827,1828,1828,1826,1965
|
|
20231219,115300,1031115177,1828,1829,1829,1828,5186
|
|
20231219,115200,1021635168,1828,1829,1829,1828,2396
|
|
20231219,115100,1017255260,1829,1828,1829,1828,187
|
|
20231219,115000,1016913267,1828,1831,1831,1828,12502
|
|
20231219,114900,994038379,1831,1833,1833,1830,16117
|
|
20231219,114800,964535456,1833,1833,1833,1833,662
|
|
20231219,114700,963322010,1833,1836,1836,1833,6439
|
|
20231219,114600,951511599,1836,1836,1836,1835,2007
|
|
20231219,114500,947827747,1836,1836,1836,1836,1341
|
|
20231219,114400,945365671,1835,1836,1836,1835,4363
|
|
20231219,114300,937357269,1836,1837,1839,1836,2100
|
|
20231219,114200,933499681,1837,1840,1840,1837,6127
|
|
20231219,114100,922243734,1838,1840,1840,1838,4396
|
|
20231219,114000,914156635,1840,1843,1843,1840,36929
|
|
20231219,113900,846159451,1843,1843,1843,1843,53
|
|
20231219,113800,846061772,1843,1842,1843,1842,5598
|
|
20231219,113700,835749535,1843,1845,1845,1843,7286
|
|
20231219,113600,822319293,1846,1846,1846,1846,204
|
|
20231219,113500,821942709,1846,1846,1846,1846,0
|
|
20231219,113400,821942709,1846,1847,1847,1846,927
|
|
20231219,113300,820230967,1847,1847,1847,1847,0
|
|
20231219,113200,820230967,1847,1844,1847,1844,3
|
|
20231219,113100,820225432,1846,1845,1846,1844,5069
|
|
20231219,113000,810874223,1846,1846,1846,1846,181
|
|
20231219,112900,810540097,1846,1846,1846,1846,30
|
|
20231219,112800,810484717,1845,1846,1846,1845,582
|
|
20231219,112700,809410575,1846,1846,1846,1846,788
|
|
20231219,112600,807955927,1846,1845,1846,1844,4959
|
|
20231219,112500,798804577,1845,1849,1849,1845,14934
|
|
20231219,112400,771208474,1850,1852,1856,1850,5721
|
|
20231219,112300,760623630,1856,1856,1856,1856,0
|
|
20231219,112200,760623630,1856,1856,1856,1856,1
|
|
20231219,112100,760621774,1856,1851,1856,1850,4735
|
|
20231219,112000,751861835,1856,1852,1856,1852,1002
|
|
20231219,111900,750002559,1851,1852,1852,1851,1828
|
|
20231219,111800,746618921,1851,1854,1854,1851,2313
|
|
20231219,111700,742332974,1856,1856,1856,1856,1
|
|
20231219,111600,742331118,1853,1853,1853,1853,20
|
|
20231219,111500,742294058,1856,1856,1856,1856,200
|
|
20231219,111400,741922858,1856,1856,1856,1856,2
|
|
20231219,111300,741919146,1856,1856,1856,1856,66
|
|
20231219,111200,741796650,1857,1857,1857,1857,11
|
|
20231219,111100,741776223,1852,1852,1852,1852,0
|
|
20231219,111000,741776223,1852,1852,1853,1852,371
|
|
20231219,110900,741088931,1853,1853,1853,1853,0
|
|
20231219,110800,741088931,1853,1854,1854,1853,135
|
|
20231219,110700,740838763,1854,1853,1854,1853,648
|
|
20231219,110600,739638013,1853,1857,1857,1853,220
|
|
20231219,110500,739229553,1857,1857,1857,1857,4
|
|
20231219,110400,739222125,1857,1857,1857,1857,110
|
|
20231219,110300,739017855,1858,1858,1858,1858,300
|
|
20231219,110200,738460455,1852,1852,1852,1851,308
|
|
20231219,110100,737890197,1856,1856,1856,1856,21
|
|
20231219,110000,737851221,1856,1856,1856,1856,71
|
|
20231219,105900,737719445,1856,1856,1856,1856,2
|
|
20231219,105800,737715733,1856,1852,1856,1852,309
|
|
20231219,105700,737143060,1852,1852,1852,1852,306
|
|
20231219,105600,736576348,1852,1852,1852,1852,10
|
|
20231219,105500,736557828,1853,1853,1853,1853,5
|
|
20231219,105400,736548563,1854,1854,1854,1854,0
|
|
20231219,105300,736548563,1854,1854,1854,1854,49
|
|
20231219,105200,736457717,1851,1851,1851,1851,229
|
|
20231219,105100,736033838,1854,1854,1854,1854,66
|
|
20231219,105000,735911474,1854,1854,1854,1854,82
|
|
20231219,104900,735759446,1854,1854,1854,1854,1230
|
|
20231219,104800,733479026,1854,1854,1854,1854,0
|
|
20231219,104700,733479026,1854,1851,1854,1851,7
|
|
20231219,104600,733466051,1850,1850,1850,1850,897
|
|
20231219,104500,731806601,1850,1850,1850,1848,625
|
|
20231219,104400,730650401,1848,1848,1848,1848,0
|
|
20231219,104300,730650401,1848,1850,1850,1848,27
|
|
20231219,104200,730600453,1850,1848,1850,1848,302
|
|
20231219,104100,730042217,1848,1848,1848,1848,132
|
|
20231219,104000,729798281,1849,1847,1849,1846,3854
|
|
20231219,103900,722680160,1847,1858,1858,1847,3005
|
|
20231219,103800,717122640,1858,1858,1858,1858,44
|
|
20231219,103700,717040888,1850,1849,1850,1849,328
|
|
20231219,103600,716434150,1850,1847,1850,1847,1931
|
|
20231219,103500,712863551,1847,1849,1849,1847,373
|
|
20231219,103400,712174618,1849,1851,1851,1849,198
|
|
20231219,103300,711808183,1850,1850,1850,1850,20
|
|
20231219,103200,711771183,1850,1851,1851,1850,3150
|
|
20231219,103100,705941055,1855,1855,1855,1851,96
|
|
20231219,103000,705763138,1852,1853,1855,1852,974
|
|
20231219,102900,703958940,1855,1854,1855,1854,35
|
|
20231219,102800,703894025,1855,1855,1855,1854,220
|
|
20231219,102700,703485935,1856,1856,1856,1856,1
|
|
20231219,102600,703484079,1853,1858,1858,1853,628
|
|
20231219,102500,702320325,1853,1853,1853,1853,36
|
|
20231219,102400,702253617,1852,1852,1852,1852,0
|
|
20231219,102300,702253617,1852,1852,1852,1852,0
|
|
20231219,102200,702253617,1852,1851,1852,1851,685
|
|
20231219,102100,700985172,1851,1851,1851,1851,177
|
|
20231219,102000,700657545,1850,1850,1850,1850,1714
|
|
20231219,101900,697486645,1850,1847,1850,1846,496
|
|
20231219,101800,696570979,1847,1849,1850,1847,3904
|
|
20231219,101700,689358205,1849,1851,1851,1849,6273
|
|
20231219,101600,677753350,1852,1852,1852,1851,493
|
|
20231219,101500,676840738,1852,1852,1852,1851,2167
|
|
20231219,101400,672827920,1852,1851,1852,1851,248
|
|
20231219,101300,672368852,1850,1850,1852,1850,920
|
|
20231219,101200,670665252,1852,1850,1852,1850,84
|
|
20231219,101100,670509784,1852,1852,1858,1852,1098
|
|
20231219,101000,668476264,1850,1850,1850,1850,11
|
|
20231219,100900,668455914,1851,1851,1851,1851,121
|
|
20231219,100800,668231943,1852,1852,1852,1852,310
|
|
20231219,100700,667657823,1858,1849,1858,1849,908
|
|
20231219,100600,665977188,1849,1849,1849,1849,84
|
|
20231219,100500,665821872,1852,1851,1852,1849,1814
|
|
20231219,100400,662463161,1848,1852,1860,1848,1251
|
|
20231219,100300,660148663,1852,1854,1854,1850,2427
|
|
20231219,100200,655652505,1853,1854,1854,1853,49
|
|
20231219,100100,655561668,1854,1851,1854,1850,25
|
|
20231219,100000,655515368,1850,1850,1850,1850,509
|
|
20231219,095900,654573718,1850,1850,1850,1850,719
|
|
20231219,095800,653243568,1850,1850,1850,1850,15
|
|
20231219,095700,653215818,1848,1848,1848,1848,1957
|
|
20231219,095600,649599282,1848,1850,1850,1848,3902
|
|
20231219,095500,642384821,1850,1853,1854,1849,2261
|
|
20231219,095400,638200600,1854,1854,1854,1854,0
|
|
20231219,095300,638200600,1854,1854,1854,1854,11
|
|
20231219,095200,638180206,1854,1854,1854,1854,474
|
|
20231219,095100,637301410,1850,1850,1850,1850,943
|
|
20231219,095000,635556860,1846,1845,1850,1845,818
|
|
20231219,094900,634047525,1845,1843,1845,1843,13679
|
|
20231219,094800,608832069,1842,1843,1844,1841,10834
|
|
20231219,094700,588871136,1844,1849,1849,1844,16542
|
|
20231219,094600,558323790,1849,1849,1850,1849,3431
|
|
20231219,094500,551979493,1849,1851,1853,1849,17292
|
|
20231219,094400,519990305,1850,1851,1853,1850,17282
|
|
20231219,094300,488010661,1851,1854,1854,1851,3411
|
|
20231219,094200,481694868,1854,1855,1856,1851,8568
|
|
20231219,094100,465829624,1855,1851,1855,1851,949
|
|
20231219,094000,464072962,1851,1856,1856,1851,24774
|
|
20231219,093900,418173246,1856,1856,1860,1856,224
|
|
20231219,093800,417757494,1856,1860,1860,1856,1464
|
|
20231219,093700,415037906,1859,1860,1860,1859,2468
|
|
20231219,093600,410448220,1860,1866,1866,1860,357
|
|
20231219,093500,409784140,1866,1857,1866,1855,7864
|
|
20231219,093400,395183384,1857,1855,1857,1854,478
|
|
20231219,093300,394296749,1857,1860,1860,1853,13012
|
|
20231219,093200,370160447,1858,1867,1867,1858,2001
|
|
20231219,093100,366435833,1867,1857,1867,1856,1755
|
|
20231219,093000,363175963,1857,1859,1859,1857,433
|
|
20231219,092900,362371542,1859,1859,1860,1858,2027
|
|
20231219,092800,358603339,1859,1859,1860,1856,4325
|
|
20231219,092700,350568845,1859,1867,1867,1859,5673
|
|
20231219,092600,340012117,1867,1867,1867,1867,368
|
|
20231219,092500,339325061,1862,1862,1868,1862,702
|
|
20231219,092400,338015900,1862,1860,1862,1858,4201
|
|
20231219,092300,330206416,1860,1859,1860,1858,2956
|
|
20231219,092200,324712269,1861,1863,1863,1859,1795
|
|
20231219,092100,321369940,1863,1863,1863,1863,819
|
|
20231219,092000,319844143,1863,1863,1863,1858,1103
|
|
20231219,091900,317793397,1854,1854,1859,1853,9025
|
|
20231219,091800,301055247,1853,1858,1858,1853,4794
|
|
20231219,091700,292165453,1856,1873,1873,1856,2821
|
|
20231219,091600,286910745,1873,1858,1874,1855,4236
|
|
20231219,091500,279042711,1859,1855,1881,1855,9375
|
|
20231219,091400,261531365,1852,1853,1854,1852,8654
|
|
20231219,091300,245499420,1853,1856,1856,1853,4524
|
|
20231219,091200,237108872,1856,1858,1858,1856,1536
|
|
20231219,091100,234256632,1858,1857,1859,1857,1049
|
|
20231219,091000,232307929,1859,1859,1861,1853,12525
|
|
20231219,090900,209055302,1860,1873,1873,1860,8512
|
|
20231219,090800,193203301,1871,1864,1873,1862,2080
|
|
20231219,090700,189326492,1864,1869,1870,1864,6345
|
|
20231219,090600,177479964,1869,1865,1870,1865,3034
|
|
20231219,090500,171813182,1864,1862,1864,1858,16434
|
|
20231219,090400,141238296,1862,1870,1880,1862,2296
|
|
20231219,090300,136951768,1880,1858,1881,1858,5407
|
|
20231219,090200,126830751,1870,1853,1873,1853,4948
|
|
20231219,090100,117604807,1853,1852,1870,1847,15454
|
|
20231219,090000,88964638,1853,1900,1901,1853,47192
|