605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,190200,2534523073,1970,1970,1970,1970,37282
|
|
20231220,190100,2534523073,1970,1970,1970,1970,0
|
|
20231220,190000,2534523073,1970,1970,1970,1970,0
|
|
20231220,185900,2534523073,1970,1970,1970,1970,0
|
|
20231220,185800,2534523073,1970,1970,1970,1970,0
|
|
20231220,185700,2534523073,1970,1970,1970,1970,0
|
|
20231220,185600,2534523073,1970,1970,1970,1970,0
|
|
20231220,185500,2534523073,1970,1970,1970,1970,0
|
|
20231220,185400,2534523073,1970,1970,1970,1970,0
|
|
20231220,185300,2534523073,1970,1970,1970,1970,0
|
|
20231220,185200,2534523073,1970,1970,1970,1970,0
|
|
20231220,185100,2534523073,1970,1970,1970,1970,0
|
|
20231220,185000,2534523073,1970,1970,1970,1970,0
|
|
20231220,184900,2534523073,1970,1970,1970,1970,0
|
|
20231220,184800,2534523073,1970,1970,1970,1970,0
|
|
20231220,184700,2534523073,1970,1970,1970,1970,0
|
|
20231220,184600,2534523073,1970,1970,1970,1970,0
|
|
20231220,184500,2534523073,1970,1970,1970,1970,0
|
|
20231220,184400,2534523073,1970,1970,1970,1970,0
|
|
20231220,184300,2534523073,1970,1970,1970,1970,0
|
|
20231220,184200,2534523073,1970,1970,1970,1970,0
|
|
20231220,184100,2534523073,1970,1970,1970,1970,0
|
|
20231220,184000,2534523073,1970,1970,1970,1970,0
|
|
20231220,183900,2534523073,1970,1970,1970,1970,0
|
|
20231220,183800,2534523073,1970,1970,1970,1970,0
|
|
20231220,183700,2534523073,1970,1970,1970,1970,0
|
|
20231220,183600,2534523073,1970,1970,1970,1970,0
|
|
20231220,183500,2534523073,1970,1970,1970,1970,0
|
|
20231220,183400,2534523073,1970,1970,1970,1970,0
|
|
20231220,183300,2534523073,1970,1970,1970,1970,0
|
|
20231220,183200,2534523073,1970,1970,1970,1970,37282
|
|
20231220,183100,2534523073,1970,1970,1970,1970,0
|
|
20231220,183000,2534523073,1970,1970,1970,1970,0
|
|
20231220,182900,2534523073,1970,1970,1970,1970,0
|
|
20231220,182800,2534523073,1970,1970,1970,1970,0
|
|
20231220,182700,2534523073,1970,1970,1970,1970,0
|
|
20231220,182600,2534523073,1970,1970,1970,1970,0
|
|
20231220,182500,2534523073,1970,1970,1970,1970,0
|
|
20231220,182400,2534523073,1970,1970,1970,1970,0
|
|
20231220,182300,2534523073,1970,1970,1970,1970,0
|
|
20231220,182200,2534523073,1970,1970,1970,1970,0
|
|
20231220,182100,2534523073,1970,1970,1970,1970,0
|
|
20231220,182000,2534523073,1970,1970,1970,1970,0
|
|
20231220,181900,2534523073,1970,1970,1970,1970,0
|
|
20231220,181800,2534523073,1970,1970,1970,1970,0
|
|
20231220,181700,2534523073,1970,1970,1970,1970,0
|
|
20231220,181600,2534523073,1970,1970,1970,1970,0
|
|
20231220,181500,2534523073,1970,1970,1970,1970,0
|
|
20231220,181400,2534523073,1970,1970,1970,1970,0
|
|
20231220,181300,2534523073,1970,1970,1970,1970,0
|
|
20231220,181200,2534523073,1970,1970,1970,1970,0
|
|
20231220,181100,2534523073,1970,1970,1970,1970,0
|
|
20231220,181000,2534523073,1970,1970,1970,1970,0
|
|
20231220,180900,2534523073,1970,1970,1970,1970,0
|
|
20231220,180800,2534523073,1970,1970,1970,1970,0
|
|
20231220,180700,2534523073,1970,1970,1970,1970,0
|
|
20231220,180600,2534523073,1970,1970,1970,1970,0
|
|
20231220,180500,2534523073,1970,1970,1970,1970,0
|
|
20231220,180400,2534523073,1970,1970,1970,1970,0
|
|
20231220,180300,2534523073,1970,1970,1970,1970,0
|
|
20231220,180200,2534523073,1970,1970,1970,1970,37282
|
|
20231220,180100,2534523073,1970,1970,1970,1970,0
|
|
20231220,180000,2534523073,1970,1970,1970,1970,0
|
|
20231220,175900,2534523073,1970,1970,1970,1970,0
|
|
20231220,175800,2534523073,1970,1970,1970,1970,0
|
|
20231220,175700,2534523073,1970,1970,1970,1970,0
|
|
20231220,175600,2534523073,1970,1970,1970,1970,0
|
|
20231220,175500,2534523073,1970,1970,1970,1970,0
|
|
20231220,175400,2534523073,1970,1970,1970,1970,0
|
|
20231220,175300,2534523073,1970,1970,1970,1970,0
|
|
20231220,175200,2534523073,1970,1970,1970,1970,0
|
|
20231220,175100,2534523073,1970,1970,1970,1970,0
|
|
20231220,175000,2534523073,1970,1970,1970,1970,0
|
|
20231220,174900,2534523073,1970,1970,1970,1970,0
|
|
20231220,174800,2534523073,1970,1970,1970,1970,0
|
|
20231220,174700,2534523073,1970,1970,1970,1970,0
|
|
20231220,174600,2534523073,1970,1970,1970,1970,0
|
|
20231220,174500,2534523073,1970,1970,1970,1970,0
|
|
20231220,174400,2534523073,1970,1970,1970,1970,0
|
|
20231220,174300,2534523073,1970,1970,1970,1970,0
|
|
20231220,174200,2534523073,1970,1970,1970,1970,0
|
|
20231220,174100,2534523073,1970,1970,1970,1970,0
|
|
20231220,174000,2534523073,1970,1970,1970,1970,0
|
|
20231220,173900,2534523073,1970,1970,1970,1970,0
|
|
20231220,173800,2534523073,1970,1970,1970,1970,0
|
|
20231220,173700,2534523073,1970,1970,1970,1970,0
|
|
20231220,173600,2534523073,1970,1970,1970,1970,0
|
|
20231220,173500,2534523073,1970,1970,1970,1970,0
|
|
20231220,173400,2534523073,1970,1970,1970,1970,0
|
|
20231220,173300,2534523073,1970,1970,1970,1970,0
|
|
20231220,173200,2534523073,1970,1970,1970,1970,37282
|
|
20231220,173100,2534523073,1970,1970,1970,1970,0
|
|
20231220,173000,2534523073,1970,1970,1970,1970,0
|
|
20231220,172900,2534523073,1970,1970,1970,1970,0
|
|
20231220,172800,2534523073,1970,1970,1970,1970,0
|
|
20231220,172700,2534523073,1970,1970,1970,1970,0
|
|
20231220,172600,2534523073,1970,1970,1970,1970,0
|
|
20231220,172500,2534523073,1970,1970,1970,1970,0
|
|
20231220,172400,2534523073,1970,1970,1970,1970,0
|
|
20231220,172300,2534523073,1970,1970,1970,1970,0
|
|
20231220,172200,2534523073,1970,1970,1970,1970,0
|
|
20231220,172100,2534523073,1970,1970,1970,1970,0
|
|
20231220,172000,2534523073,1970,1970,1970,1970,0
|
|
20231220,171900,2534523073,1970,1970,1970,1970,0
|
|
20231220,171800,2534523073,1970,1970,1970,1970,0
|
|
20231220,171700,2534523073,1970,1970,1970,1970,0
|
|
20231220,171600,2534523073,1970,1970,1970,1970,0
|
|
20231220,171500,2534523073,1970,1970,1970,1970,0
|
|
20231220,171400,2534523073,1970,1970,1970,1970,0
|
|
20231220,171300,2534523073,1970,1970,1970,1970,0
|
|
20231220,171200,2534523073,1970,1970,1970,1970,0
|
|
20231220,171100,2534523073,1970,1970,1970,1970,0
|
|
20231220,171000,2534523073,1970,1970,1970,1970,0
|
|
20231220,170900,2534523073,1970,1970,1970,1970,0
|
|
20231220,170800,2534523073,1970,1970,1970,1970,0
|
|
20231220,170700,2534523073,1970,1970,1970,1970,0
|
|
20231220,170600,2534523073,1970,1970,1970,1970,0
|
|
20231220,170500,2534523073,1970,1970,1970,1970,0
|
|
20231220,170400,2534523073,1970,1970,1970,1970,0
|
|
20231220,170300,2534523073,1970,1970,1970,1970,0
|
|
20231220,170200,2534523073,1970,1970,1970,1970,37282
|
|
20231220,170100,2534523073,1970,1970,1970,1970,0
|
|
20231220,170000,2534523073,1970,1970,1970,1970,0
|
|
20231220,165900,2534523073,1970,1970,1970,1970,0
|
|
20231220,165800,2534523073,1970,1970,1970,1970,0
|
|
20231220,165700,2534523073,1970,1970,1970,1970,0
|
|
20231220,165600,2534523073,1970,1970,1970,1970,0
|
|
20231220,165500,2534523073,1970,1970,1970,1970,0
|
|
20231220,165400,2534523073,1970,1970,1970,1970,0
|
|
20231220,165300,2534523073,1970,1970,1970,1970,0
|
|
20231220,165200,2534523073,1970,1970,1970,1970,0
|
|
20231220,165100,2534523073,1970,1970,1970,1970,0
|
|
20231220,165000,2534523073,1970,1970,1970,1970,0
|
|
20231220,164900,2534523073,1970,1970,1970,1970,0
|
|
20231220,164800,2534523073,1970,1970,1970,1970,0
|
|
20231220,164700,2534523073,1970,1970,1970,1970,0
|
|
20231220,164600,2534523073,1970,1970,1970,1970,0
|
|
20231220,164500,2534523073,1970,1970,1970,1970,0
|
|
20231220,164400,2534523073,1970,1970,1970,1970,0
|
|
20231220,164300,2534523073,1970,1970,1970,1970,0
|
|
20231220,164200,2534523073,1970,1970,1970,1970,0
|
|
20231220,164100,2534523073,1970,1970,1970,1970,0
|
|
20231220,164000,2534523073,1970,1970,1970,1970,0
|
|
20231220,163900,2534523073,1970,1970,1970,1970,0
|
|
20231220,163800,2534523073,1970,1970,1970,1970,0
|
|
20231220,163700,2534523073,1970,1970,1970,1970,0
|
|
20231220,163600,2534523073,1970,1970,1970,1970,0
|
|
20231220,163500,2534523073,1970,1970,1970,1970,0
|
|
20231220,163400,2534523073,1970,1970,1970,1970,0
|
|
20231220,163300,2534523073,1970,1970,1970,1970,0
|
|
20231220,163200,2534523073,1970,1970,1970,1970,37282
|
|
20231220,163100,2534523073,1970,1970,1970,1970,0
|
|
20231220,163000,2534523073,1970,1970,1970,1970,0
|
|
20231220,162900,2534523073,1970,1970,1970,1970,0
|
|
20231220,162800,2534523073,1970,1970,1970,1970,0
|
|
20231220,162700,2534523073,1970,1970,1970,1970,0
|
|
20231220,162600,2534523073,1970,1970,1970,1970,0
|
|
20231220,162500,2534523073,1970,1970,1970,1970,0
|
|
20231220,162400,2534523073,1970,1970,1970,1970,0
|
|
20231220,162300,2534523073,1970,1970,1970,1970,0
|
|
20231220,162200,2534523073,1970,1970,1970,1970,0
|
|
20231220,162100,2534523073,1970,1970,1970,1970,0
|
|
20231220,162000,2534523073,1970,1970,1970,1970,0
|
|
20231220,161900,2534523073,1970,1970,1970,1970,0
|
|
20231220,161800,2534523073,1970,1970,1970,1970,0
|
|
20231220,161700,2534523073,1970,1970,1970,1970,0
|
|
20231220,161600,2534523073,1970,1970,1970,1970,0
|
|
20231220,161500,2534523073,1970,1970,1970,1970,0
|
|
20231220,161400,2534523073,1970,1970,1970,1970,0
|
|
20231220,161300,2534523073,1970,1970,1970,1970,0
|
|
20231220,161200,2534523073,1970,1970,1970,1970,0
|
|
20231220,161100,2534523073,1970,1970,1970,1970,0
|
|
20231220,161000,2534523073,1970,1970,1970,1970,0
|
|
20231220,160900,2534523073,1970,1970,1970,1970,0
|
|
20231220,160800,2534523073,1970,1970,1970,1970,0
|
|
20231220,160700,2534523073,1970,1970,1970,1970,0
|
|
20231220,160600,2534523073,1970,1970,1970,1970,0
|
|
20231220,160500,2534523073,1970,1970,1970,1970,0
|
|
20231220,160400,2534523073,1970,1970,1970,1970,0
|
|
20231220,160300,2534523073,1970,1970,1970,1970,0
|
|
20231220,160200,2534523073,1970,1970,1970,1970,37282
|
|
20231220,160100,2534523073,1970,1970,1970,1970,0
|
|
20231220,160000,2534523073,1970,1970,1970,1970,0
|
|
20231220,155900,2534523073,1970,1970,1970,1970,0
|
|
20231220,155800,2534523073,1970,1970,1970,1970,0
|
|
20231220,155700,2534523073,1970,1970,1970,1970,0
|
|
20231220,155600,2534523073,1970,1970,1970,1970,0
|
|
20231220,155500,2534523073,1970,1970,1970,1970,0
|
|
20231220,155400,2534523073,1970,1970,1970,1970,0
|
|
20231220,155300,2534523073,1970,1970,1970,1970,0
|
|
20231220,155200,2534523073,1970,1970,1970,1970,0
|
|
20231220,155100,2534523073,1970,1970,1970,1970,0
|
|
20231220,155000,2534523073,1970,1970,1970,1970,0
|
|
20231220,154900,2534523073,1970,1970,1970,1970,0
|
|
20231220,154800,2534523073,1970,1970,1970,1970,0
|
|
20231220,154700,2534523073,1970,1970,1970,1970,0
|
|
20231220,154600,2534523073,1970,1970,1970,1970,0
|
|
20231220,154500,2534523073,1970,1970,1970,1970,0
|
|
20231220,154400,2534523073,1970,1970,1970,1970,0
|
|
20231220,154300,2534523073,1970,1970,1970,1970,0
|
|
20231220,154200,2534523073,1970,1970,1970,1970,0
|
|
20231220,154100,2534523073,1970,1970,1970,1970,0
|
|
20231220,154000,2534523073,1970,1970,1970,1970,0
|
|
20231220,153900,2534523073,1970,1970,1970,1970,0
|
|
20231220,153800,2534523073,1970,1970,1970,1970,0
|
|
20231220,153700,2534523073,1970,1970,1970,1970,0
|
|
20231220,153600,2534523073,1970,1970,1970,1970,0
|
|
20231220,153500,2534523073,1970,1970,1970,1970,0
|
|
20231220,153400,2534523073,1970,1970,1970,1970,0
|
|
20231220,153300,2534523073,1970,1970,1970,1970,0
|
|
20231220,153200,2534523073,1970,1970,1970,1970,37282
|
|
20231220,153100,2534523073,1970,1970,1970,1970,0
|
|
20231220,153000,2534523073,1970,1970,1970,1970,37282
|
|
20231220,152900,2461077533,1964,1964,1964,1964,0
|
|
20231220,152800,2461077533,1964,1964,1964,1964,0
|
|
20231220,152700,2461077533,1964,1964,1964,1964,0
|
|
20231220,152600,2461077533,1964,1964,1964,1964,0
|
|
20231220,152500,2461077533,1964,1964,1964,1964,0
|
|
20231220,152400,2461077533,1964,1964,1964,1964,0
|
|
20231220,152300,2461077533,1964,1964,1964,1964,0
|
|
20231220,152200,2461077533,1964,1964,1964,1964,0
|
|
20231220,152100,2461077533,1964,1964,1964,1964,0
|
|
20231220,152000,2461077533,1964,1964,1964,1964,0
|
|
20231220,151900,2461077533,1964,1958,1964,1955,7632
|
|
20231220,151800,2446116972,1957,1961,1965,1956,10647
|
|
20231220,151700,2425260147,1965,1963,1969,1961,16022
|
|
20231220,151600,2393772963,1964,1960,1965,1960,6255
|
|
20231220,151500,2381495931,1960,1956,1967,1956,6283
|
|
20231220,151400,2369178384,1956,1955,1969,1951,11615
|
|
20231220,151300,2346459411,1950,1947,1994,1947,52726
|
|
20231220,151200,2243286089,1946,1945,1946,1945,3853
|
|
20231220,151100,2235791835,1945,1943,1946,1943,18114
|
|
20231220,151000,2200568581,1943,1939,1944,1939,10996
|
|
20231220,150900,2179227985,1938,1927,1938,1923,41719
|
|
20231220,150800,2098579913,1927,1928,1928,1923,832
|
|
20231220,150700,2096976832,1926,1930,1930,1923,2662
|
|
20231220,150600,2091852230,1923,1929,1929,1923,6526
|
|
20231220,150500,2079298730,1929,1932,1932,1929,2542
|
|
20231220,150400,2074390081,1930,1929,1930,1925,5144
|
|
20231220,150300,2064471749,1929,1930,1930,1928,1645
|
|
20231220,150200,2061297829,1930,1933,1933,1930,2555
|
|
20231220,150100,2056361926,1933,1932,1934,1931,11621
|
|
20231220,150000,2033905804,1931,1927,1931,1927,8976
|
|
20231220,145900,2016579609,1929,1929,1931,1929,14224
|
|
20231220,145800,1989127050,1928,1923,1928,1920,12596
|
|
20231220,145700,1964859983,1924,1923,1924,1920,533
|
|
20231220,145600,1963834951,1925,1925,1926,1925,8650
|
|
20231220,145500,1947183201,1925,1924,1925,1924,1812
|
|
20231220,145400,1943695151,1925,1922,1925,1922,2177
|
|
20231220,145300,1939505644,1922,1920,1922,1920,942
|
|
20231220,145200,1937695625,1920,1917,1920,1917,331
|
|
20231220,145100,1937061092,1917,1921,1921,1917,1208
|
|
20231220,145000,1934741158,1921,1921,1921,1921,2000
|
|
20231220,144900,1930899158,1921,1922,1926,1921,3734
|
|
20231220,144800,1923720426,1921,1915,1921,1915,11782
|
|
20231220,144700,1901132563,1913,1913,1913,1910,2280
|
|
20231220,144600,1896773763,1915,1909,1915,1909,1189
|
|
20231220,144500,1894502281,1909,1910,1910,1909,3106
|
|
20231220,144400,1888572832,1917,1912,1917,1909,3281
|
|
20231220,144300,1882302123,1913,1919,1919,1913,1075
|
|
20231220,144200,1880242769,1919,1915,1919,1913,53
|
|
20231220,144100,1880141244,1919,1919,1919,1919,186
|
|
20231220,144000,1879784310,1919,1916,1919,1915,288
|
|
20231220,143900,1879232490,1916,1921,1921,1916,10462
|
|
20231220,143800,1859149911,1921,1921,1921,1921,1070
|
|
20231220,143700,1857094441,1921,1915,1921,1914,7609
|
|
20231220,143600,1842505084,1914,1918,1918,1912,4510
|
|
20231220,143500,1833859904,1912,1910,1918,1910,2119
|
|
20231220,143400,1829803183,1912,1916,1917,1910,6068
|
|
20231220,143300,1818181574,1917,1909,1917,1908,1077
|
|
20231220,143200,1816125412,1917,1912,1917,1911,1885
|
|
20231220,143100,1812520747,1912,1912,1917,1912,1662
|
|
20231220,143000,1809341947,1903,1903,1906,1903,1577
|
|
20231220,142900,1806337767,1903,1904,1904,1903,2784
|
|
20231220,142800,1801039575,1904,1906,1920,1903,6970
|
|
20231220,142700,1787724640,1911,1908,1911,1908,1999
|
|
20231220,142600,1783907874,1909,1909,1909,1909,251
|
|
20231220,142500,1783428715,1909,1909,1909,1909,1656
|
|
20231220,142400,1780267411,1909,1902,1909,1902,3822
|
|
20231220,142300,1772980003,1899,1894,1905,1894,2945
|
|
20231220,142200,1767390257,1894,1905,1905,1894,12684
|
|
20231220,142100,1743318543,1905,1906,1906,1905,1540
|
|
20231220,142000,1740383484,1906,1909,1910,1906,981
|
|
20231220,141900,1738510952,1911,1913,1913,1909,7166
|
|
20231220,141800,1724824629,1912,1908,1912,1906,6478
|
|
20231220,141700,1712458200,1908,1919,1920,1908,25261
|
|
20231220,141600,1664069621,1919,1926,1926,1919,1606
|
|
20231220,141500,1660984905,1921,1921,1921,1921,10
|
|
20231220,141400,1660965695,1921,1921,1921,1921,4102
|
|
20231220,141300,1653085753,1923,1920,1923,1920,1715
|
|
20231220,141200,1649790184,1918,1921,1921,1918,1618
|
|
20231220,141100,1646684471,1923,1924,1924,1923,470
|
|
20231220,141000,1645780646,1928,1923,1928,1921,5711
|
|
20231220,140900,1634776165,1922,1919,1930,1916,7411
|
|
20231220,140800,1620498128,1916,1931,1931,1913,9354
|
|
20231220,140700,1602528690,1926,1933,1933,1922,16777
|
|
20231220,140600,1570239166,1933,1930,1933,1923,17748
|
|
20231220,140500,1535971830,1931,1933,1933,1930,8080
|
|
20231220,140400,1520370633,1933,1930,1933,1925,19217
|
|
20231220,140300,1483273412,1930,1918,1932,1917,62317
|
|
20231220,140200,1363390364,1919,1918,1919,1917,3827
|
|
20231220,140100,1356050240,1917,1915,1917,1915,6001
|
|
20231220,140000,1344548121,1914,1913,1914,1913,3873
|
|
20231220,135900,1337138572,1913,1914,1914,1902,2338
|
|
20231220,135800,1332679637,1908,1914,1914,1908,3364
|
|
20231220,135700,1326258002,1914,1915,1915,1914,612
|
|
20231220,135600,1325086393,1914,1909,1915,1907,3428
|
|
20231220,135500,1318538735,1908,1915,1915,1908,1055
|
|
20231220,135400,1316521991,1915,1914,1918,1914,14423
|
|
20231220,135300,1288877229,1914,1913,1915,1908,5124
|
|
20231220,135200,1279070799,1912,1912,1912,1911,2629
|
|
20231220,135100,1274044152,1912,1912,1912,1906,3116
|
|
20231220,135000,1268090606,1912,1910,1913,1910,5478
|
|
20231220,134900,1257616896,1911,1905,1911,1905,2814
|
|
20231220,134800,1252241427,1905,1904,1911,1904,6386
|
|
20231220,134700,1240055968,1905,1890,1905,1890,12905
|
|
20231220,134600,1215576162,1890,1892,1894,1890,3250
|
|
20231220,134500,1209431881,1892,1897,1897,1892,1524
|
|
20231220,134400,1206546740,1893,1894,1894,1893,250
|
|
20231220,134300,1206073430,1899,1899,1899,1899,720
|
|
20231220,134200,1204706150,1899,1898,1899,1898,2175
|
|
20231220,134100,1200576145,1899,1896,1900,1892,998
|
|
20231220,134000,1198683645,1895,1894,1895,1891,5707
|
|
20231220,133900,1187882562,1895,1904,1905,1895,9331
|
|
20231220,133800,1170147215,1904,1910,1911,1904,720
|
|
20231220,133700,1168772893,1911,1904,1912,1902,4010
|
|
20231220,133600,1161125268,1909,1901,1913,1901,12590
|
|
20231220,133500,1137047590,1913,1897,1913,1896,24444
|
|
20231220,133400,1090520532,1896,1884,1896,1884,24697
|
|
20231220,133300,1043848050,1884,1883,1884,1882,3942
|
|
20231220,133200,1036423361,1882,1880,1882,1880,9315
|
|
20231220,133100,1018901262,1881,1872,1881,1872,2174
|
|
20231220,133000,1014827085,1869,1875,1875,1869,1706
|
|
20231220,132900,1011637335,1875,1867,1879,1867,5910
|
|
20231220,132800,1000596265,1864,1864,1864,1864,0
|
|
20231220,132700,1000596265,1864,1867,1867,1864,3043
|
|
20231220,132600,994921773,1867,1867,1868,1867,1058
|
|
20231220,132500,992946485,1867,1873,1873,1867,2612
|
|
20231220,132400,988061805,1869,1873,1873,1869,5017
|
|
20231220,132300,978670373,1873,1872,1873,1872,1039
|
|
20231220,132200,976725065,1880,1873,1880,1873,1306
|
|
20231220,132100,974278087,1873,1869,1873,1869,7585
|
|
20231220,132000,960076259,1870,1876,1876,1870,12969
|
|
20231220,131900,935785471,1882,1881,1882,1881,3374
|
|
20231220,131800,929437367,1873,1870,1882,1867,12802
|
|
20231220,131700,905378834,1871,1879,1883,1864,3160
|
|
20231220,131600,899445371,1879,1879,1885,1855,7776
|
|
20231220,131500,884828777,1880,1850,1880,1850,37500
|
|
20231220,131400,815134278,1851,1851,1851,1851,10
|
|
20231220,131300,815115768,1851,1851,1852,1851,831
|
|
20231220,131200,813577562,1851,1851,1851,1851,4208
|
|
20231220,131100,805788554,1852,1852,1852,1852,200
|
|
20231220,131000,805418154,1852,1850,1852,1850,3094
|
|
20231220,130900,799691564,1850,1851,1851,1850,3719
|
|
20231220,130800,792810456,1851,1852,1853,1851,774
|
|
20231220,130700,791376946,1852,1853,1853,1851,1191
|
|
20231220,130600,789171193,1853,1847,1853,1847,9369
|
|
20231220,130500,771845196,1845,1844,1845,1844,3213
|
|
20231220,130400,765920374,1844,1843,1844,1843,1176
|
|
20231220,130300,763752956,1841,1841,1841,1841,90
|
|
20231220,130200,763587266,1839,1841,1841,1839,232
|
|
20231220,130100,763160156,1841,1841,1841,1841,1869
|
|
20231220,130000,759719327,1840,1841,1841,1840,2221
|
|
20231220,125900,755631746,1841,1842,1842,1841,1108
|
|
20231220,125800,753590918,1841,1841,1842,1841,208
|
|
20231220,125700,753207985,1840,1840,1840,1840,0
|
|
20231220,125600,753207985,1840,1841,1841,1840,2
|
|
20231220,125500,753204304,1840,1840,1840,1840,800
|
|
20231220,125400,751732304,1840,1842,1842,1840,1020
|
|
20231220,125300,749853504,1842,1840,1842,1840,147
|
|
20231220,125200,749583020,1842,1841,1842,1840,742
|
|
20231220,125100,748216510,1842,1842,1842,1841,979
|
|
20231220,125000,746413257,1842,1839,1842,1839,730
|
|
20231220,124900,745069010,1839,1839,1839,1838,297
|
|
20231220,124800,744522927,1839,1840,1840,1839,179
|
|
20231220,124700,744193577,1840,1840,1840,1840,718
|
|
20231220,124600,742872457,1842,1840,1842,1840,3000
|
|
20231220,124500,737350457,1840,1840,1840,1840,50
|
|
20231220,124400,737258457,1840,1840,1840,1840,500
|
|
20231220,124300,736338457,1840,1843,1843,1840,1118
|
|
20231220,124200,734277989,1849,1840,1849,1840,2681
|
|
20231220,124100,729327730,1845,1845,1845,1845,0
|
|
20231220,124000,729327730,1845,1839,1845,1839,1102
|
|
20231220,123900,727298552,1839,1839,1839,1839,0
|
|
20231220,123800,727298552,1839,1840,1840,1839,2750
|
|
20231220,123700,722238602,1845,1845,1845,1844,1486
|
|
20231220,123600,719497947,1845,1849,1850,1845,5130
|
|
20231220,123500,710008623,1849,1850,1850,1849,947
|
|
20231220,123400,708257553,1850,1849,1851,1846,13999
|
|
20231220,123300,682359098,1849,1850,1850,1842,3666
|
|
20231220,123200,675598258,1845,1835,1852,1835,24291
|
|
20231220,123100,630837706,1836,1835,1836,1835,5300
|
|
20231220,123000,621107419,1835,1830,1835,1830,60
|
|
20231220,122900,620997417,1830,1828,1830,1828,2626
|
|
20231220,122800,616193553,1828,1828,1828,1828,3
|
|
20231220,122700,616188069,1827,1826,1827,1826,870
|
|
20231220,122600,614598624,1825,1825,1825,1825,0
|
|
20231220,122500,614598624,1825,1825,1825,1825,187
|
|
20231220,122400,614257349,1828,1828,1828,1828,20
|
|
20231220,122300,614220789,1828,1825,1828,1825,16
|
|
20231220,122200,614191556,1825,1825,1825,1825,53
|
|
20231220,122100,614094831,1825,1826,1826,1825,2505
|
|
20231220,122000,609521206,1825,1828,1828,1825,1144
|
|
20231220,121900,607430109,1830,1825,1830,1824,311
|
|
20231220,121800,606862744,1823,1823,1823,1823,0
|
|
20231220,121700,606862744,1823,1823,1823,1823,249
|
|
20231220,121600,606408817,1823,1826,1826,1823,12967
|
|
20231220,121500,582762020,1825,1826,1826,1825,644
|
|
20231220,121400,581586220,1826,1827,1829,1826,2163
|
|
20231220,121300,577635567,1826,1826,1826,1826,0
|
|
20231220,121200,577635567,1826,1826,1826,1826,0
|
|
20231220,121100,577635567,1826,1826,1826,1826,507
|
|
20231220,121000,576709785,1828,1828,1828,1828,93
|
|
20231220,120900,576539781,1828,1828,1828,1828,82
|
|
20231220,120800,576389885,1828,1827,1828,1827,330
|
|
20231220,120700,575786675,1828,1828,1828,1828,0
|
|
20231220,120600,575786675,1828,1828,1828,1828,0
|
|
20231220,120500,575786675,1828,1828,1828,1828,0
|
|
20231220,120400,575786675,1828,1828,1828,1828,0
|
|
20231220,120300,575786675,1828,1828,1828,1828,0
|
|
20231220,120200,575786675,1828,1827,1828,1827,862
|
|
20231220,120100,574210942,1827,1827,1827,1827,0
|
|
20231220,120000,574210942,1827,1827,1827,1827,1989
|
|
20231220,115900,570577039,1827,1827,1827,1827,11
|
|
20231220,115800,570556942,1828,1828,1828,1828,30
|
|
20231220,115700,570502102,1829,1829,1829,1829,0
|
|
20231220,115600,570502102,1829,1829,1829,1829,216
|
|
20231220,115500,570107038,1825,1829,1829,1825,8699
|
|
20231220,115400,554228956,1826,1829,1829,1826,8612
|
|
20231220,115300,538491475,1830,1830,1830,1830,816
|
|
20231220,115200,536998195,1830,1830,1830,1830,91
|
|
20231220,115100,536831665,1832,1832,1832,1832,335
|
|
20231220,115000,536217945,1832,1832,1832,1830,1158
|
|
20231220,114900,534097664,1832,1832,1832,1832,275
|
|
20231220,114800,533593864,1832,1831,1832,1831,579
|
|
20231220,114700,532533507,1835,1836,1836,1835,67
|
|
20231220,114600,532410560,1834,1836,1838,1829,1396
|
|
20231220,114500,529856760,1829,1829,1829,1829,6123
|
|
20231220,114400,518657793,1829,1834,1834,1829,2981
|
|
20231220,114300,513200901,1834,1834,1834,1834,467
|
|
20231220,114200,512344423,1834,1834,1834,1834,94
|
|
20231220,114100,512172027,1834,1834,1834,1834,19
|
|
20231220,114000,512137181,1834,1835,1835,1834,356
|
|
20231220,113900,511483967,1839,1839,1839,1839,500
|
|
20231220,113800,510564467,1840,1840,1840,1840,10
|
|
20231220,113700,510546067,1840,1840,1840,1840,10
|
|
20231220,113600,510527667,1840,1840,1840,1840,305
|
|
20231220,113500,509966467,1840,1840,1840,1840,563
|
|
20231220,113400,508930547,1840,1840,1841,1840,33
|
|
20231220,113300,508869797,1841,1840,1841,1840,902
|
|
20231220,113200,507210115,1840,1840,1840,1839,1175
|
|
20231220,113100,505048167,1834,1830,1840,1830,9189
|
|
20231220,113000,488191669,1831,1831,1831,1831,3805
|
|
20231220,112900,481224714,1831,1831,1831,1831,11
|
|
20231220,112800,481204573,1831,1831,1831,1830,462
|
|
20231220,112700,480359055,1831,1831,1831,1831,2
|
|
20231220,112600,480355393,1831,1831,1831,1831,0
|
|
20231220,112500,480355393,1831,1831,1831,1831,130
|
|
20231220,112400,480117363,1831,1832,1832,1831,315
|
|
20231220,112300,479540588,1832,1832,1832,1832,17
|
|
20231220,112200,479509444,1830,1830,1830,1830,40
|
|
20231220,112100,479436244,1830,1830,1830,1830,1500
|
|
20231220,112000,476691244,1831,1831,1831,1831,0
|
|
20231220,111900,476691244,1831,1831,1831,1831,0
|
|
20231220,111800,476691244,1831,1831,1831,1831,0
|
|
20231220,111700,476691244,1831,1831,1831,1831,0
|
|
20231220,111600,476691244,1831,1831,1831,1831,136
|
|
20231220,111500,476442228,1831,1831,1831,1831,114
|
|
20231220,111400,476233494,1830,1830,1830,1830,225
|
|
20231220,111300,475821744,1830,1830,1830,1830,200
|
|
20231220,111200,475455744,1830,1828,1830,1826,3462
|
|
20231220,111100,469130804,1830,1830,1830,1830,559
|
|
20231220,111000,468107834,1830,1831,1831,1830,343
|
|
20231220,110900,467480142,1830,1830,1830,1828,901
|
|
20231220,110800,465831861,1830,1830,1830,1830,405
|
|
20231220,110700,465090711,1831,1831,1831,1831,13
|
|
20231220,110600,465066908,1830,1830,1830,1830,629
|
|
20231220,110500,463915838,1830,1830,1830,1830,500
|
|
20231220,110400,463000838,1833,1833,1833,1833,0
|
|
20231220,110300,463000838,1833,1833,1833,1833,1
|
|
20231220,110200,462999005,1827,1829,1829,1827,5098
|
|
20231220,110100,453679416,1829,1830,1830,1829,864
|
|
20231220,110000,452098560,1830,1830,1830,1830,0
|
|
20231220,105900,452098560,1830,1830,1830,1830,849
|
|
20231220,105800,450544890,1830,1830,1830,1830,37
|
|
20231220,105700,450477180,1830,1833,1833,1830,223
|
|
20231220,105600,450068892,1833,1833,1833,1833,15
|
|
20231220,105500,450041397,1830,1830,1833,1830,5269
|
|
20231220,105400,440397695,1830,1828,1830,1828,300
|
|
20231220,105300,439848895,1828,1828,1828,1828,200
|
|
20231220,105200,439483295,1828,1828,1828,1828,293
|
|
20231220,105100,438947691,1828,1828,1828,1828,131
|
|
20231220,105000,438708223,1827,1829,1830,1826,2928
|
|
20231220,104900,433356906,1829,1830,1830,1829,200
|
|
20231220,104800,432991006,1828,1828,1828,1828,132
|
|
20231220,104700,432749710,1828,1828,1828,1828,3
|
|
20231220,104600,432744226,1828,1831,1831,1828,1577
|
|
20231220,104500,429860012,1831,1831,1831,1831,51
|
|
20231220,104400,429766631,1831,1831,1831,1831,0
|
|
20231220,104300,429766631,1831,1832,1833,1831,395
|
|
20231220,104200,429043354,1835,1831,1835,1831,200
|
|
20231220,104100,428677055,1828,1829,1829,1828,1053
|
|
20231220,104000,426751910,1830,1832,1832,1830,1332
|
|
20231220,103900,424313348,1832,1830,1832,1830,454
|
|
20231220,103800,423482280,1830,1832,1832,1830,1320
|
|
20231220,103700,421065725,1832,1832,1832,1832,200
|
|
20231220,103600,420699325,1832,1834,1836,1832,405
|
|
20231220,103500,419956135,1836,1836,1836,1836,5
|
|
20231220,103400,419946955,1836,1835,1836,1832,10290
|
|
20231220,103300,401079135,1835,1835,1835,1835,0
|
|
20231220,103200,401079135,1835,1836,1836,1835,1701
|
|
20231220,103100,397957425,1836,1837,1837,1836,1432
|
|
20231220,103000,395327641,1837,1837,1838,1837,641
|
|
20231220,102900,394149624,1837,1836,1837,1834,3028
|
|
20231220,102800,388595260,1837,1835,1837,1835,526
|
|
20231220,102700,387630048,1835,1838,1838,1835,2833
|
|
20231220,102600,382430066,1839,1838,1839,1838,105
|
|
20231220,102500,382237071,1838,1838,1839,1838,537
|
|
20231220,102400,381250059,1838,1838,1838,1838,600
|
|
20231220,102300,380147259,1838,1841,1842,1838,684
|
|
20231220,102200,378889325,1840,1840,1840,1840,0
|
|
20231220,102100,378889325,1840,1841,1841,1840,1051
|
|
20231220,102000,376955435,1844,1844,1844,1844,203
|
|
20231220,101900,376581103,1844,1844,1844,1844,2
|
|
20231220,101800,376577415,1845,1845,1845,1845,0
|
|
20231220,101700,376577415,1845,1840,1845,1840,529
|
|
20231220,101600,375603910,1846,1846,1846,1846,0
|
|
20231220,101500,375603910,1846,1841,1846,1841,1493
|
|
20231220,101400,372854601,1840,1841,1841,1840,697
|
|
20231220,101300,371572101,1842,1842,1842,1842,590
|
|
20231220,101200,370485321,1842,1842,1842,1842,2
|
|
20231220,101100,370481637,1840,1840,1840,1840,50
|
|
20231220,101000,370389637,1840,1840,1840,1837,5599
|
|
20231220,100900,360088698,1840,1843,1843,1840,3908
|
|
20231220,100800,352894104,1843,1847,1847,1843,570
|
|
20231220,100700,351842514,1848,1844,1848,1844,101
|
|
20231220,100600,351656266,1843,1846,1846,1843,701
|
|
20231220,100500,350363198,1843,1849,1849,1843,10106
|
|
20231220,100400,331708032,1847,1849,1849,1847,1694
|
|
20231220,100300,328577615,1850,1848,1850,1848,1501
|
|
20231220,100200,325803265,1848,1850,1850,1848,2390
|
|
20231220,100100,321382736,1850,1851,1851,1850,545
|
|
20231220,100000,320374485,1852,1852,1852,1852,1
|
|
20231220,095900,320372633,1847,1848,1848,1847,1930
|
|
20231220,095800,316806038,1848,1851,1852,1848,721
|
|
20231220,095700,315470859,1851,1851,1851,1849,1173
|
|
20231220,095600,313300875,1853,1850,1853,1850,1651
|
|
20231220,095500,310246522,1850,1853,1853,1849,2020
|
|
20231220,095400,306510462,1853,1851,1853,1850,1221
|
|
20231220,095300,304248671,1849,1850,1850,1849,1647
|
|
20231220,095200,301203363,1850,1852,1852,1850,2587
|
|
20231220,095100,296414933,1855,1855,1860,1853,5032
|
|
20231220,095000,287068510,1856,1852,1856,1850,8367
|
|
20231220,094900,271571731,1852,1846,1852,1846,8660
|
|
20231220,094800,255565086,1845,1841,1845,1841,3963
|
|
20231220,094700,248259752,1841,1839,1841,1839,971
|
|
20231220,094600,246472914,1839,1841,1841,1839,3
|
|
20231220,094500,246467393,1837,1837,1837,1837,53
|
|
20231220,094400,246370032,1838,1839,1840,1838,2888
|
|
20231220,094300,241057509,1838,1838,1838,1837,570
|
|
20231220,094200,240009853,1838,1836,1838,1836,256
|
|
20231220,094100,239539833,1835,1838,1838,1835,951
|
|
20231220,094000,237793987,1837,1836,1837,1833,1958
|
|
20231220,093900,234198011,1832,1834,1834,1832,1505
|
|
20231220,093800,231439108,1838,1835,1838,1833,1996
|
|
20231220,093700,227777449,1834,1842,1842,1834,3633
|
|
20231220,093600,221097053,1842,1841,1842,1839,4404
|
|
20231220,093500,212991673,1842,1841,1842,1839,3175
|
|
20231220,093400,207148103,1842,1837,1842,1837,3990
|
|
20231220,093300,199810272,1836,1835,1836,1835,3140
|
|
20231220,093200,194047642,1835,1835,1835,1832,1449
|
|
20231220,093100,191390674,1832,1829,1835,1829,2383
|
|
20231220,093000,187028644,1829,1825,1829,1825,600
|
|
20231220,092900,185933044,1825,1824,1825,1824,272
|
|
20231220,092800,185436896,1824,1823,1824,1823,3414
|
|
20231220,092700,179211127,1824,1824,1824,1824,2312
|
|
20231220,092600,174994039,1824,1829,1829,1824,204
|
|
20231220,092500,174621910,1829,1828,1829,1828,2104
|
|
20231220,092400,170774588,1828,1830,1832,1828,5357
|
|
20231220,092300,160972622,1831,1839,1840,1831,4522
|
|
20231220,092200,152663633,1838,1828,1838,1825,5378
|
|
20231220,092100,142813098,1828,1815,1828,1815,4680
|
|
20231220,092000,134269833,1815,1817,1817,1815,1832
|
|
20231220,091900,130942019,1817,1815,1817,1815,450
|
|
20231220,091800,130125067,1815,1815,1815,1815,480
|
|
20231220,091700,129253867,1815,1814,1815,1814,630
|
|
20231220,091600,128110917,1815,1815,1815,1815,50
|
|
20231220,091500,128020167,1815,1814,1815,1814,795
|
|
20231220,091400,126578025,1814,1813,1814,1813,9000
|
|
20231220,091300,110260691,1813,1812,1813,1807,10181
|
|
20231220,091200,91852882,1813,1813,1813,1813,1080
|
|
20231220,091100,89894842,1813,1813,1813,1813,110
|
|
20231220,091000,89695412,1808,1805,1808,1804,3278
|
|
20231220,090900,83776027,1805,1806,1806,1805,7632
|
|
20231220,090800,69998677,1808,1808,1808,1806,2234
|
|
20231220,090700,65961314,1807,1813,1813,1807,2830
|
|
20231220,090600,60841412,1815,1809,1817,1808,573
|
|
20231220,090500,59805072,1807,1809,1809,1806,5244
|
|
20231220,090400,50328446,1808,1812,1817,1808,1983
|
|
20231220,090300,46738237,1811,1812,1818,1811,644
|
|
20231220,090200,45570821,1817,1817,1817,1817,302
|
|
20231220,090100,45022087,1813,1822,1822,1813,22667
|
|
20231220,090000,3847587,1823,1822,1823,1822,2111
|