666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,200300,186469085,3330,3330,3330,3330,2143
|
|
20231220,200200,186469085,3330,3330,3330,3330,0
|
|
20231220,200100,186469085,3330,3330,3330,3330,0
|
|
20231220,200000,186469085,3330,3330,3330,3330,0
|
|
20231220,195900,186469085,3330,3330,3330,3330,0
|
|
20231220,195800,186469085,3330,3330,3330,3330,0
|
|
20231220,195700,186469085,3330,3330,3330,3330,0
|
|
20231220,195600,186469085,3330,3330,3330,3330,0
|
|
20231220,195500,186469085,3330,3330,3330,3330,0
|
|
20231220,195400,186469085,3330,3330,3330,3330,0
|
|
20231220,195300,186469085,3330,3330,3330,3330,0
|
|
20231220,195200,186469085,3330,3330,3330,3330,0
|
|
20231220,195100,186469085,3330,3330,3330,3330,0
|
|
20231220,195000,186469085,3330,3330,3330,3330,0
|
|
20231220,194900,186469085,3330,3330,3330,3330,0
|
|
20231220,194800,186469085,3330,3330,3330,3330,0
|
|
20231220,194700,186469085,3330,3330,3330,3330,0
|
|
20231220,194600,186469085,3330,3330,3330,3330,0
|
|
20231220,194500,186469085,3330,3330,3330,3330,0
|
|
20231220,194400,186469085,3330,3330,3330,3330,0
|
|
20231220,194300,186469085,3330,3330,3330,3330,0
|
|
20231220,194200,186469085,3330,3330,3330,3330,0
|
|
20231220,194100,186469085,3330,3330,3330,3330,0
|
|
20231220,194000,186469085,3330,3330,3330,3330,0
|
|
20231220,193900,186469085,3330,3330,3330,3330,0
|
|
20231220,193800,186469085,3330,3330,3330,3330,0
|
|
20231220,193700,186469085,3330,3330,3330,3330,0
|
|
20231220,193600,186469085,3330,3330,3330,3330,0
|
|
20231220,193500,186469085,3330,3330,3330,3330,0
|
|
20231220,193400,186469085,3330,3330,3330,3330,0
|
|
20231220,193300,186469085,3330,3330,3330,3330,2143
|
|
20231220,193200,186469085,3330,3330,3330,3330,0
|
|
20231220,193100,186469085,3330,3330,3330,3330,0
|
|
20231220,193000,186469085,3330,3330,3330,3330,0
|
|
20231220,192900,186469085,3330,3330,3330,3330,0
|
|
20231220,192800,186469085,3330,3330,3330,3330,0
|
|
20231220,192700,186469085,3330,3330,3330,3330,0
|
|
20231220,192600,186469085,3330,3330,3330,3330,0
|
|
20231220,192500,186469085,3330,3330,3330,3330,0
|
|
20231220,192400,186469085,3330,3330,3330,3330,0
|
|
20231220,192300,186469085,3330,3330,3330,3330,0
|
|
20231220,192200,186469085,3330,3330,3330,3330,0
|
|
20231220,192100,186469085,3330,3330,3330,3330,0
|
|
20231220,192000,186469085,3330,3330,3330,3330,0
|
|
20231220,191900,186469085,3330,3330,3330,3330,0
|
|
20231220,191800,186469085,3330,3330,3330,3330,0
|
|
20231220,191700,186469085,3330,3330,3330,3330,0
|
|
20231220,191600,186469085,3330,3330,3330,3330,0
|
|
20231220,191500,186469085,3330,3330,3330,3330,0
|
|
20231220,191400,186469085,3330,3330,3330,3330,0
|
|
20231220,191300,186469085,3330,3330,3330,3330,0
|
|
20231220,191200,186469085,3330,3330,3330,3330,0
|
|
20231220,191100,186469085,3330,3330,3330,3330,0
|
|
20231220,191000,186469085,3330,3330,3330,3330,0
|
|
20231220,190900,186469085,3330,3330,3330,3330,0
|
|
20231220,190800,186469085,3330,3330,3330,3330,0
|
|
20231220,190700,186469085,3330,3330,3330,3330,0
|
|
20231220,190600,186469085,3330,3330,3330,3330,0
|
|
20231220,190500,186469085,3330,3330,3330,3330,0
|
|
20231220,190400,186469085,3330,3330,3330,3330,0
|
|
20231220,190300,186469085,3330,3330,3330,3330,2143
|
|
20231220,190200,186469085,3330,3330,3330,3330,0
|
|
20231220,190100,186469085,3330,3330,3330,3330,0
|
|
20231220,190000,186469085,3330,3330,3330,3330,0
|
|
20231220,185900,186469085,3330,3330,3330,3330,0
|
|
20231220,185800,186469085,3330,3330,3330,3330,0
|
|
20231220,185700,186469085,3330,3330,3330,3330,0
|
|
20231220,185600,186469085,3330,3330,3330,3330,0
|
|
20231220,185500,186469085,3330,3330,3330,3330,0
|
|
20231220,185400,186469085,3330,3330,3330,3330,0
|
|
20231220,185300,186469085,3330,3330,3330,3330,0
|
|
20231220,185200,186469085,3330,3330,3330,3330,0
|
|
20231220,185100,186469085,3330,3330,3330,3330,0
|
|
20231220,185000,186469085,3330,3330,3330,3330,0
|
|
20231220,184900,186469085,3330,3330,3330,3330,0
|
|
20231220,184800,186469085,3330,3330,3330,3330,0
|
|
20231220,184700,186469085,3330,3330,3330,3330,0
|
|
20231220,184600,186469085,3330,3330,3330,3330,0
|
|
20231220,184500,186469085,3330,3330,3330,3330,0
|
|
20231220,184400,186469085,3330,3330,3330,3330,0
|
|
20231220,184300,186469085,3330,3330,3330,3330,0
|
|
20231220,184200,186469085,3330,3330,3330,3330,0
|
|
20231220,184100,186469085,3330,3330,3330,3330,0
|
|
20231220,184000,186469085,3330,3330,3330,3330,0
|
|
20231220,183900,186469085,3330,3330,3330,3330,0
|
|
20231220,183800,186469085,3330,3330,3330,3330,0
|
|
20231220,183700,186469085,3330,3330,3330,3330,0
|
|
20231220,183600,186469085,3330,3330,3330,3330,0
|
|
20231220,183500,186469085,3330,3330,3330,3330,0
|
|
20231220,183400,186469085,3330,3330,3330,3330,0
|
|
20231220,183300,186469085,3330,3330,3330,3330,2143
|
|
20231220,183200,186469085,3330,3330,3330,3330,0
|
|
20231220,183100,186469085,3330,3330,3330,3330,0
|
|
20231220,183000,186469085,3330,3330,3330,3330,0
|
|
20231220,182900,186469085,3330,3330,3330,3330,0
|
|
20231220,182800,186469085,3330,3330,3330,3330,0
|
|
20231220,182700,186469085,3330,3330,3330,3330,0
|
|
20231220,182600,186469085,3330,3330,3330,3330,0
|
|
20231220,182500,186469085,3330,3330,3330,3330,0
|
|
20231220,182400,186469085,3330,3330,3330,3330,0
|
|
20231220,182300,186469085,3330,3330,3330,3330,0
|
|
20231220,182200,186469085,3330,3330,3330,3330,0
|
|
20231220,182100,186469085,3330,3330,3330,3330,0
|
|
20231220,182000,186469085,3330,3330,3330,3330,0
|
|
20231220,181900,186469085,3330,3330,3330,3330,0
|
|
20231220,181800,186469085,3330,3330,3330,3330,0
|
|
20231220,181700,186469085,3330,3330,3330,3330,0
|
|
20231220,181600,186469085,3330,3330,3330,3330,0
|
|
20231220,181500,186469085,3330,3330,3330,3330,0
|
|
20231220,181400,186469085,3330,3330,3330,3330,0
|
|
20231220,181300,186469085,3330,3330,3330,3330,0
|
|
20231220,181200,186469085,3330,3330,3330,3330,0
|
|
20231220,181100,186469085,3330,3330,3330,3330,0
|
|
20231220,181000,186469085,3330,3330,3330,3330,0
|
|
20231220,180900,186469085,3330,3330,3330,3330,0
|
|
20231220,180800,186469085,3330,3330,3330,3330,0
|
|
20231220,180700,186469085,3330,3330,3330,3330,0
|
|
20231220,180600,186469085,3330,3330,3330,3330,0
|
|
20231220,180500,186469085,3330,3330,3330,3330,0
|
|
20231220,180400,186469085,3330,3330,3330,3330,0
|
|
20231220,180300,186469085,3330,3330,3330,3330,2143
|
|
20231220,180200,186469085,3330,3330,3330,3330,0
|
|
20231220,180100,186469085,3330,3330,3330,3330,0
|
|
20231220,180000,186469085,3330,3330,3330,3330,0
|
|
20231220,175900,186469085,3330,3330,3330,3330,0
|
|
20231220,175800,186469085,3330,3330,3330,3330,0
|
|
20231220,175700,186469085,3330,3330,3330,3330,0
|
|
20231220,175600,186469085,3330,3330,3330,3330,0
|
|
20231220,175500,186469085,3330,3330,3330,3330,0
|
|
20231220,175400,186469085,3330,3330,3330,3330,0
|
|
20231220,175300,186469085,3330,3330,3330,3330,0
|
|
20231220,175200,186469085,3330,3330,3330,3330,0
|
|
20231220,175100,186469085,3330,3330,3330,3330,0
|
|
20231220,175000,186469085,3330,3330,3330,3330,0
|
|
20231220,174900,186469085,3330,3330,3330,3330,0
|
|
20231220,174800,186469085,3330,3330,3330,3330,0
|
|
20231220,174700,186469085,3330,3330,3330,3330,0
|
|
20231220,174600,186469085,3330,3330,3330,3330,0
|
|
20231220,174500,186469085,3330,3330,3330,3330,0
|
|
20231220,174400,186469085,3330,3330,3330,3330,0
|
|
20231220,174300,186469085,3330,3330,3330,3330,0
|
|
20231220,174200,186469085,3330,3330,3330,3330,0
|
|
20231220,174100,186469085,3330,3330,3330,3330,0
|
|
20231220,174000,186469085,3330,3330,3330,3330,0
|
|
20231220,173900,186469085,3330,3330,3330,3330,0
|
|
20231220,173800,186469085,3330,3330,3330,3330,0
|
|
20231220,173700,186469085,3330,3330,3330,3330,0
|
|
20231220,173600,186469085,3330,3330,3330,3330,0
|
|
20231220,173500,186469085,3330,3330,3330,3330,0
|
|
20231220,173400,186469085,3330,3330,3330,3330,0
|
|
20231220,173300,186469085,3330,3330,3330,3330,2143
|
|
20231220,173200,186469085,3330,3330,3330,3330,0
|
|
20231220,173100,186469085,3330,3330,3330,3330,0
|
|
20231220,173000,186469085,3330,3330,3330,3330,0
|
|
20231220,172900,186469085,3330,3330,3330,3330,0
|
|
20231220,172800,186469085,3330,3330,3330,3330,0
|
|
20231220,172700,186469085,3330,3330,3330,3330,0
|
|
20231220,172600,186469085,3330,3330,3330,3330,0
|
|
20231220,172500,186469085,3330,3330,3330,3330,0
|
|
20231220,172400,186469085,3330,3330,3330,3330,0
|
|
20231220,172300,186469085,3330,3330,3330,3330,0
|
|
20231220,172200,186469085,3330,3330,3330,3330,0
|
|
20231220,172100,186469085,3330,3330,3330,3330,0
|
|
20231220,172000,186469085,3330,3330,3330,3330,0
|
|
20231220,171900,186469085,3330,3330,3330,3330,0
|
|
20231220,171800,186469085,3330,3330,3330,3330,0
|
|
20231220,171700,186469085,3330,3330,3330,3330,0
|
|
20231220,171600,186469085,3330,3330,3330,3330,0
|
|
20231220,171500,186469085,3330,3330,3330,3330,0
|
|
20231220,171400,186469085,3330,3330,3330,3330,0
|
|
20231220,171300,186469085,3330,3330,3330,3330,0
|
|
20231220,171200,186469085,3330,3330,3330,3330,0
|
|
20231220,171100,186469085,3330,3330,3330,3330,0
|
|
20231220,171000,186469085,3330,3330,3330,3330,0
|
|
20231220,170900,186469085,3330,3330,3330,3330,0
|
|
20231220,170800,186469085,3330,3330,3330,3330,0
|
|
20231220,170700,186469085,3330,3330,3330,3330,0
|
|
20231220,170600,186469085,3330,3330,3330,3330,0
|
|
20231220,170500,186469085,3330,3330,3330,3330,0
|
|
20231220,170400,186469085,3330,3330,3330,3330,0
|
|
20231220,170300,186469085,3330,3330,3330,3330,2143
|
|
20231220,170200,186469085,3330,3330,3330,3330,0
|
|
20231220,170100,186469085,3330,3330,3330,3330,0
|
|
20231220,170000,186469085,3330,3330,3330,3330,0
|
|
20231220,165900,186469085,3330,3330,3330,3330,0
|
|
20231220,165800,186469085,3330,3330,3330,3330,0
|
|
20231220,165700,186469085,3330,3330,3330,3330,0
|
|
20231220,165600,186469085,3330,3330,3330,3330,0
|
|
20231220,165500,186469085,3330,3330,3330,3330,0
|
|
20231220,165400,186469085,3330,3330,3330,3330,0
|
|
20231220,165300,186469085,3330,3330,3330,3330,0
|
|
20231220,165200,186469085,3330,3330,3330,3330,0
|
|
20231220,165100,186469085,3330,3330,3330,3330,0
|
|
20231220,165000,186469085,3330,3330,3330,3330,0
|
|
20231220,164900,186469085,3330,3330,3330,3330,0
|
|
20231220,164800,186469085,3330,3330,3330,3330,0
|
|
20231220,164700,186469085,3330,3330,3330,3330,0
|
|
20231220,164600,186469085,3330,3330,3330,3330,0
|
|
20231220,164500,186469085,3330,3330,3330,3330,0
|
|
20231220,164400,186469085,3330,3330,3330,3330,0
|
|
20231220,164300,186469085,3330,3330,3330,3330,0
|
|
20231220,164200,186469085,3330,3330,3330,3330,0
|
|
20231220,164100,186469085,3330,3330,3330,3330,0
|
|
20231220,164000,186469085,3330,3330,3330,3330,0
|
|
20231220,163900,186469085,3330,3330,3330,3330,0
|
|
20231220,163800,186469085,3330,3330,3330,3330,0
|
|
20231220,163700,186469085,3330,3330,3330,3330,0
|
|
20231220,163600,186469085,3330,3330,3330,3330,0
|
|
20231220,163500,186469085,3330,3330,3330,3330,0
|
|
20231220,163400,186469085,3330,3330,3330,3330,0
|
|
20231220,163300,186469085,3330,3330,3330,3330,2143
|
|
20231220,163200,186469085,3330,3330,3330,3330,0
|
|
20231220,163100,186469085,3330,3330,3330,3330,0
|
|
20231220,163000,186469085,3330,3330,3330,3330,0
|
|
20231220,162900,186469085,3330,3330,3330,3330,0
|
|
20231220,162800,186469085,3330,3330,3330,3330,0
|
|
20231220,162700,186469085,3330,3330,3330,3330,0
|
|
20231220,162600,186469085,3330,3330,3330,3330,0
|
|
20231220,162500,186469085,3330,3330,3330,3330,0
|
|
20231220,162400,186469085,3330,3330,3330,3330,0
|
|
20231220,162300,186469085,3330,3330,3330,3330,0
|
|
20231220,162200,186469085,3330,3330,3330,3330,0
|
|
20231220,162100,186469085,3330,3330,3330,3330,0
|
|
20231220,162000,186469085,3330,3330,3330,3330,0
|
|
20231220,161900,186469085,3330,3330,3330,3330,0
|
|
20231220,161800,186469085,3330,3330,3330,3330,0
|
|
20231220,161700,186469085,3330,3330,3330,3330,0
|
|
20231220,161600,186469085,3330,3330,3330,3330,0
|
|
20231220,161500,186469085,3330,3330,3330,3330,0
|
|
20231220,161400,186469085,3330,3330,3330,3330,0
|
|
20231220,161300,186469085,3330,3330,3330,3330,0
|
|
20231220,161200,186469085,3330,3330,3330,3330,0
|
|
20231220,161100,186469085,3330,3330,3330,3330,0
|
|
20231220,161000,186469085,3330,3330,3330,3330,0
|
|
20231220,160900,186469085,3330,3330,3330,3330,0
|
|
20231220,160800,186469085,3330,3330,3330,3330,0
|
|
20231220,160700,186469085,3330,3330,3330,3330,0
|
|
20231220,160600,186469085,3330,3330,3330,3330,0
|
|
20231220,160500,186469085,3330,3330,3330,3330,0
|
|
20231220,160400,186469085,3330,3330,3330,3330,0
|
|
20231220,160300,186469085,3330,3330,3330,3330,2143
|
|
20231220,160200,186469085,3330,3330,3330,3330,0
|
|
20231220,160100,186469085,3330,3330,3330,3330,0
|
|
20231220,160000,186469085,3330,3330,3330,3330,0
|
|
20231220,155900,186469085,3330,3330,3330,3330,0
|
|
20231220,155800,186469085,3330,3330,3330,3330,0
|
|
20231220,155700,186469085,3330,3330,3330,3330,0
|
|
20231220,155600,186469085,3330,3330,3330,3330,0
|
|
20231220,155500,186469085,3330,3330,3330,3330,0
|
|
20231220,155400,186469085,3330,3330,3330,3330,0
|
|
20231220,155300,186469085,3330,3330,3330,3330,0
|
|
20231220,155200,186469085,3330,3330,3330,3330,0
|
|
20231220,155100,186469085,3330,3330,3330,3330,0
|
|
20231220,155000,186469085,3330,3330,3330,3330,0
|
|
20231220,154900,186469085,3330,3330,3330,3330,0
|
|
20231220,154800,186469085,3330,3330,3330,3330,0
|
|
20231220,154700,186469085,3330,3330,3330,3330,0
|
|
20231220,154600,186469085,3330,3330,3330,3330,0
|
|
20231220,154500,186469085,3330,3330,3330,3330,0
|
|
20231220,154400,186469085,3330,3330,3330,3330,0
|
|
20231220,154300,186469085,3330,3330,3330,3330,0
|
|
20231220,154200,186469085,3330,3330,3330,3330,0
|
|
20231220,154100,186469085,3330,3330,3330,3330,0
|
|
20231220,154000,186469085,3330,3330,3330,3330,0
|
|
20231220,153900,186469085,3330,3330,3330,3330,0
|
|
20231220,153800,186469085,3330,3330,3330,3330,0
|
|
20231220,153700,186469085,3330,3330,3330,3330,0
|
|
20231220,153600,186469085,3330,3330,3330,3330,0
|
|
20231220,153500,186469085,3330,3330,3330,3330,0
|
|
20231220,153400,186469085,3330,3330,3330,3330,0
|
|
20231220,153300,186469085,3330,3330,3330,3330,2143
|
|
20231220,153200,186469085,3330,3330,3330,3330,0
|
|
20231220,153100,186469085,3330,3330,3330,3330,0
|
|
20231220,153000,186469085,3330,3330,3330,3330,2143
|
|
20231220,152900,179332895,3330,3330,3330,3330,0
|
|
20231220,152800,179332895,3330,3330,3330,3330,0
|
|
20231220,152700,179332895,3330,3330,3330,3330,0
|
|
20231220,152600,179332895,3330,3330,3330,3330,0
|
|
20231220,152500,179332895,3330,3330,3330,3330,0
|
|
20231220,152400,179332895,3330,3330,3330,3330,0
|
|
20231220,152300,179332895,3330,3330,3330,3330,0
|
|
20231220,152200,179332895,3330,3330,3330,3330,0
|
|
20231220,152100,179332895,3330,3330,3330,3330,0
|
|
20231220,152000,179332895,3330,3330,3330,3330,0
|
|
20231220,151900,179332895,3330,3320,3330,3320,1018
|
|
20231220,151800,175952955,3330,3330,3330,3330,19
|
|
20231220,151700,175889685,3330,3320,3330,3320,137
|
|
20231220,151600,175433935,3330,3330,3330,3330,20
|
|
20231220,151500,175367335,3330,3330,3330,3330,105
|
|
20231220,151400,175017685,3330,3330,3330,3330,1
|
|
20231220,151300,175014355,3330,3325,3330,3325,149
|
|
20231220,151200,174518915,3325,3325,3325,3325,2
|
|
20231220,151100,174512265,3325,3325,3325,3325,2
|
|
20231220,151000,174505615,3325,3320,3325,3320,236
|
|
20231220,150900,173722065,3325,3325,3325,3325,1
|
|
20231220,150800,173718740,3320,3320,3320,3320,0
|
|
20231220,150700,173718740,3320,3320,3320,3320,0
|
|
20231220,150600,173718740,3320,3320,3320,3320,0
|
|
20231220,150500,173718740,3320,3320,3320,3320,5
|
|
20231220,150400,173702140,3325,3325,3325,3325,1
|
|
20231220,150300,173698815,3325,3325,3325,3325,1
|
|
20231220,150200,173695490,3325,3325,3325,3325,1
|
|
20231220,150100,173692165,3325,3325,3325,3325,1
|
|
20231220,150000,173688840,3325,3325,3325,3325,0
|
|
20231220,145900,173688840,3325,3325,3325,3325,38
|
|
20231220,145800,173562490,3325,3325,3325,3325,1
|
|
20231220,145700,173559165,3325,3325,3325,3325,1
|
|
20231220,145600,173555840,3325,3325,3325,3325,1
|
|
20231220,145500,173552515,3325,3325,3325,3325,0
|
|
20231220,145400,173552515,3325,3325,3325,3325,1
|
|
20231220,145300,173549190,3325,3325,3325,3325,11
|
|
20231220,145200,173512615,3325,3325,3325,3325,1
|
|
20231220,145100,173509290,3325,3325,3325,3325,1
|
|
20231220,145000,173505965,3325,3325,3325,3325,0
|
|
20231220,144900,173505965,3325,3325,3325,3325,1
|
|
20231220,144800,173502640,3325,3325,3325,3325,1
|
|
20231220,144700,173499315,3325,3325,3325,3325,1
|
|
20231220,144600,173495990,3325,3325,3325,3325,1
|
|
20231220,144500,173492665,3325,3325,3325,3325,0
|
|
20231220,144400,173492665,3325,3315,3325,3315,87
|
|
20231220,144300,173204240,3320,3320,3320,3320,1
|
|
20231220,144200,173200920,3320,3320,3320,3320,1
|
|
20231220,144100,173197600,3320,3320,3320,3320,1
|
|
20231220,144000,173194280,3320,3320,3320,3320,2
|
|
20231220,143900,173187640,3325,3325,3325,3325,1
|
|
20231220,143800,173184315,3325,3325,3325,3325,1
|
|
20231220,143700,173180990,3325,3325,3325,3325,1
|
|
20231220,143600,173177665,3325,3325,3325,3325,1
|
|
20231220,143500,173174340,3325,3325,3325,3325,0
|
|
20231220,143400,173174340,3325,3325,3325,3325,1
|
|
20231220,143300,173171015,3325,3325,3325,3325,1
|
|
20231220,143200,173167690,3325,3325,3325,3325,1
|
|
20231220,143100,173164365,3325,3325,3325,3325,1
|
|
20231220,143000,173161040,3325,3325,3325,3325,0
|
|
20231220,142900,173161040,3325,3325,3325,3325,3
|
|
20231220,142800,173151065,3325,3325,3325,3325,1
|
|
20231220,142700,173147740,3325,3325,3325,3325,1
|
|
20231220,142600,173144415,3325,3325,3325,3325,1
|
|
20231220,142500,173141090,3325,3325,3325,3325,0
|
|
20231220,142400,173141090,3325,3325,3325,3325,1
|
|
20231220,142300,173137765,3325,3325,3325,3325,1
|
|
20231220,142200,173134440,3325,3325,3325,3325,1
|
|
20231220,142100,173131115,3325,3325,3325,3325,648
|
|
20231220,142000,170976515,3325,3325,3325,3325,0
|
|
20231220,141900,170976515,3325,3325,3325,3325,1
|
|
20231220,141800,170973190,3325,3325,3325,3325,1
|
|
20231220,141700,170969865,3325,3325,3325,3325,1
|
|
20231220,141600,170966540,3325,3325,3325,3325,1
|
|
20231220,141500,170963215,3325,3325,3325,3325,0
|
|
20231220,141400,170963215,3325,3325,3325,3325,1
|
|
20231220,141300,170959890,3325,3325,3325,3325,1
|
|
20231220,141200,170956565,3325,3325,3325,3325,101
|
|
20231220,141100,170620740,3325,3325,3325,3325,1
|
|
20231220,141000,170617415,3325,3325,3325,3325,0
|
|
20231220,140900,170617415,3325,3320,3325,3320,90
|
|
20231220,140800,170318605,3315,3320,3320,3315,2
|
|
20231220,140700,170311970,3320,3325,3325,3320,50
|
|
20231220,140600,170145965,3325,3325,3325,3325,1
|
|
20231220,140500,170142640,3325,3325,3325,3325,0
|
|
20231220,140400,170142640,3325,3325,3325,3325,1
|
|
20231220,140300,170139315,3325,3325,3325,3325,1
|
|
20231220,140200,170135990,3325,3325,3325,3325,1
|
|
20231220,140100,170132665,3325,3320,3325,3320,206
|
|
20231220,140000,169448735,3320,3320,3320,3320,1
|
|
20231220,135900,169445415,3320,3320,3320,3320,1
|
|
20231220,135800,169442095,3320,3320,3320,3320,1
|
|
20231220,135700,169438775,3320,3320,3320,3320,2
|
|
20231220,135600,169432135,3320,3320,3320,3320,2
|
|
20231220,135500,169425495,3320,3320,3320,3320,0
|
|
20231220,135400,169425495,3320,3320,3320,3320,2
|
|
20231220,135300,169418855,3320,3320,3320,3320,1
|
|
20231220,135200,169415535,3315,3315,3315,3315,0
|
|
20231220,135100,169415535,3315,3315,3315,3315,0
|
|
20231220,135000,169415535,3315,3315,3315,3315,0
|
|
20231220,134900,169415535,3315,3315,3315,3315,140
|
|
20231220,134800,168951435,3320,3320,3320,3320,1
|
|
20231220,134700,168948115,3320,3320,3320,3320,1
|
|
20231220,134600,168944795,3320,3320,3320,3320,101
|
|
20231220,134500,168609475,3320,3320,3320,3320,0
|
|
20231220,134400,168609475,3320,3320,3320,3320,38
|
|
20231220,134300,168483315,3320,3320,3320,3320,1
|
|
20231220,134200,168479995,3320,3320,3320,3320,1
|
|
20231220,134100,168476675,3320,3320,3320,3320,1
|
|
20231220,134000,168473355,3320,3320,3320,3320,0
|
|
20231220,133900,168473355,3320,3320,3320,3320,1
|
|
20231220,133800,168470035,3320,3320,3320,3320,1
|
|
20231220,133700,168466715,3320,3320,3320,3320,2
|
|
20231220,133600,168460075,3320,3320,3320,3320,16
|
|
20231220,133500,168406955,3320,3320,3320,3320,0
|
|
20231220,133400,168406955,3320,3320,3320,3320,2
|
|
20231220,133300,168400315,3320,3320,3320,3320,1
|
|
20231220,133200,168396995,3315,3315,3315,3315,0
|
|
20231220,133100,168396995,3315,3315,3315,3315,0
|
|
20231220,133000,168396995,3315,3315,3315,3315,0
|
|
20231220,132900,168396995,3315,3315,3315,3315,0
|
|
20231220,132800,168396995,3315,3315,3315,3315,584
|
|
20231220,132700,166461035,3315,3315,3315,3315,1
|
|
20231220,132600,166457720,3315,3315,3315,3315,1
|
|
20231220,132500,166454405,3315,3315,3315,3315,0
|
|
20231220,132400,166454405,3315,3315,3315,3315,1
|
|
20231220,132300,166451090,3315,3315,3315,3315,1
|
|
20231220,132200,166447775,3315,3315,3315,3315,1
|
|
20231220,132100,166444460,3315,3315,3315,3315,1
|
|
20231220,132000,166441145,3315,3315,3315,3315,0
|
|
20231220,131900,166441145,3315,3315,3315,3315,2
|
|
20231220,131800,166434515,3315,3315,3315,3315,1
|
|
20231220,131700,166431200,3315,3315,3315,3315,1
|
|
20231220,131600,166427885,3315,3315,3315,3315,1
|
|
20231220,131500,166424570,3315,3315,3315,3315,0
|
|
20231220,131400,166424570,3315,3315,3315,3315,1
|
|
20231220,131300,166421255,3315,3315,3315,3315,51
|
|
20231220,131200,166252190,3315,3315,3315,3315,1
|
|
20231220,131100,166248875,3315,3315,3315,3315,175
|
|
20231220,131000,165668750,3315,3320,3320,3315,1179
|
|
20231220,130900,161760355,3320,3320,3320,3320,1
|
|
20231220,130800,161757035,3320,3320,3320,3320,1
|
|
20231220,130700,161753715,3315,3315,3315,3315,0
|
|
20231220,130600,161753715,3315,3315,3315,3315,0
|
|
20231220,130500,161753715,3315,3315,3315,3315,0
|
|
20231220,130400,161753715,3315,3315,3315,3315,1
|
|
20231220,130300,161750400,3320,3320,3320,3320,2
|
|
20231220,130200,161743760,3320,3320,3320,3320,1
|
|
20231220,130100,161740440,3320,3320,3320,3320,1
|
|
20231220,130000,161737120,3320,3320,3320,3320,1
|
|
20231220,125900,161733800,3320,3320,3320,3320,0
|
|
20231220,125800,161733800,3320,3320,3320,3320,2
|
|
20231220,125700,161727160,3320,3320,3320,3320,1
|
|
20231220,125600,161723840,3320,3320,3320,3320,101
|
|
20231220,125500,161388520,3315,3315,3315,3315,100
|
|
20231220,125400,161057020,3320,3320,3320,3320,1
|
|
20231220,125300,161053700,3320,3320,3320,3320,0
|
|
20231220,125200,161053700,3320,3320,3320,3320,1
|
|
20231220,125100,161050380,3320,3320,3320,3320,1
|
|
20231220,125000,161047060,3320,3320,3320,3320,1
|
|
20231220,124900,161043740,3320,3320,3320,3320,1
|
|
20231220,124800,161040420,3320,3320,3320,3320,0
|
|
20231220,124700,161040420,3320,3320,3320,3320,1
|
|
20231220,124600,161037100,3320,3320,3320,3320,18
|
|
20231220,124500,160977340,3315,3320,3320,3315,309
|
|
20231220,124400,159951750,3320,3320,3320,3320,1
|
|
20231220,124300,159948430,3320,3320,3320,3320,1
|
|
20231220,124200,159945110,3320,3320,3320,3320,2
|
|
20231220,124100,159938470,3320,3320,3320,3320,2
|
|
20231220,124000,159931830,3320,3320,3320,3320,2
|
|
20231220,123900,159925190,3320,3320,3320,3320,1
|
|
20231220,123800,159921870,3315,3315,3315,3315,0
|
|
20231220,123700,159921870,3315,3315,3315,3315,0
|
|
20231220,123600,159921870,3315,3315,3315,3315,34
|
|
20231220,123500,159809160,3315,3315,3315,3315,46
|
|
20231220,123400,159656670,3320,3320,3320,3320,1
|
|
20231220,123300,159653350,3320,3320,3320,3320,1
|
|
20231220,123200,159650030,3320,3320,3320,3320,0
|
|
20231220,123100,159650030,3320,3320,3320,3320,1
|
|
20231220,123000,159646710,3320,3320,3320,3320,1
|
|
20231220,122900,159643390,3320,3320,3320,3320,1
|
|
20231220,122800,159640070,3320,3320,3320,3320,293
|
|
20231220,122700,158667310,3320,3320,3320,3320,500
|
|
20231220,122600,157007310,3320,3325,3325,3320,501
|
|
20231220,122500,155343985,3325,3325,3325,3325,51
|
|
20231220,122400,155174410,3325,3325,3325,3325,1032
|
|
20231220,122300,151743010,3325,3325,3325,3325,102
|
|
20231220,122200,151403860,3325,3325,3325,3325,0
|
|
20231220,122100,151403860,3325,3325,3325,3325,2
|
|
20231220,122000,151397210,3325,3325,3325,3325,1
|
|
20231220,121900,151393885,3320,3320,3320,3320,0
|
|
20231220,121800,151393885,3320,3320,3320,3320,0
|
|
20231220,121700,151393885,3320,3325,3325,3320,41
|
|
20231220,121600,151257760,3320,3320,3320,3320,2505
|
|
20231220,121500,142941160,3320,3320,3320,3320,2
|
|
20231220,121400,142934520,3320,3320,3320,3320,2
|
|
20231220,121300,142927880,3320,3320,3320,3320,1
|
|
20231220,121200,142924560,3315,3315,3315,3315,0
|
|
20231220,121100,142924560,3315,3315,3315,3315,0
|
|
20231220,121000,142924560,3315,3315,3315,3315,0
|
|
20231220,120900,142924560,3315,3315,3315,3315,0
|
|
20231220,120800,142924560,3315,3320,3320,3315,2774
|
|
20231220,120700,133728745,3320,3320,3320,3320,1
|
|
20231220,120600,133725425,3320,3320,3320,3320,0
|
|
20231220,120500,133725425,3320,3320,3320,3320,1
|
|
20231220,120400,133722105,3320,3320,3320,3320,1
|
|
20231220,120300,133718785,3320,3320,3320,3320,1
|
|
20231220,120200,133715465,3320,3320,3320,3320,1
|
|
20231220,120100,133712145,3320,3320,3320,3320,0
|
|
20231220,120000,133712145,3320,3320,3320,3320,1
|
|
20231220,115900,133708825,3320,3320,3320,3320,1
|
|
20231220,115800,133705505,3320,3320,3320,3320,1
|
|
20231220,115700,133702185,3320,3320,3320,3320,1
|
|
20231220,115600,133698865,3320,3320,3320,3320,1
|
|
20231220,115500,133695545,3320,3320,3320,3320,0
|
|
20231220,115400,133695545,3320,3320,3320,3320,1
|
|
20231220,115300,133692225,3320,3320,3320,3320,1
|
|
20231220,115200,133688905,3320,3320,3320,3320,1
|
|
20231220,115100,133685585,3320,3320,3320,3320,1
|
|
20231220,115000,133682265,3320,3320,3320,3320,0
|
|
20231220,114900,133682265,3320,3320,3320,3320,2
|
|
20231220,114800,133675625,3320,3320,3320,3320,2
|
|
20231220,114700,133668985,3320,3320,3320,3320,2
|
|
20231220,114600,133662345,3320,3320,3320,3320,1
|
|
20231220,114500,133659025,3315,3315,3315,3315,0
|
|
20231220,114400,133659025,3315,3315,3315,3315,0
|
|
20231220,114300,133659025,3315,3315,3315,3315,0
|
|
20231220,114200,133659025,3315,3315,3315,3315,1
|
|
20231220,114100,133655710,3320,3320,3320,3320,1
|
|
20231220,114000,133652390,3320,3320,3320,3320,1
|
|
20231220,113900,133649070,3320,3320,3320,3320,0
|
|
20231220,113800,133649070,3320,3320,3320,3320,0
|
|
20231220,113700,133649070,3320,3320,3320,3320,0
|
|
20231220,113600,133649070,3320,3320,3320,3320,0
|
|
20231220,113500,133649070,3320,3320,3320,3320,0
|
|
20231220,113400,133649070,3320,3320,3320,3320,0
|
|
20231220,113300,133649070,3320,3320,3320,3320,0
|
|
20231220,113200,133649070,3320,3320,3320,3320,0
|
|
20231220,113100,133649070,3320,3320,3320,3320,0
|
|
20231220,113000,133649070,3320,3320,3320,3320,0
|
|
20231220,112900,133649070,3320,3320,3320,3320,0
|
|
20231220,112800,133649070,3320,3320,3320,3320,0
|
|
20231220,112700,133649070,3320,3320,3320,3320,0
|
|
20231220,112600,133649070,3320,3320,3320,3320,0
|
|
20231220,112500,133649070,3320,3320,3320,3320,0
|
|
20231220,112400,133649070,3320,3320,3320,3320,0
|
|
20231220,112300,133649070,3320,3320,3320,3320,0
|
|
20231220,112200,133649070,3320,3320,3320,3315,1301
|
|
20231220,112100,129334750,3320,3320,3320,3320,0
|
|
20231220,112000,129334750,3320,3320,3320,3320,60
|
|
20231220,111900,129135550,3320,3320,3320,3320,0
|
|
20231220,111800,129135550,3320,3320,3320,3320,245
|
|
20231220,111700,128322150,3320,3320,3320,3320,0
|
|
20231220,111600,128322150,3320,3320,3320,3320,400
|
|
20231220,111500,126994150,3320,3320,3320,3320,0
|
|
20231220,111400,126994150,3320,3320,3320,3320,10
|
|
20231220,111300,126960950,3320,3320,3320,3320,710
|
|
20231220,111200,124603750,3320,3320,3320,3320,300
|
|
20231220,111100,123607750,3320,3320,3320,3320,2
|
|
20231220,111000,123601110,3320,3320,3320,3320,0
|
|
20231220,110900,123601110,3320,3320,3320,3320,0
|
|
20231220,110800,123601110,3320,3320,3320,3320,200
|
|
20231220,110700,122937110,3320,3320,3320,3320,0
|
|
20231220,110600,122937110,3320,3320,3320,3320,310
|
|
20231220,110500,121907910,3320,3320,3320,3320,0
|
|
20231220,110400,121907910,3320,3320,3320,3320,3
|
|
20231220,110300,121897950,3320,3320,3320,3320,352
|
|
20231220,110200,120729310,3320,3320,3320,3320,9
|
|
20231220,110100,120699430,3315,3315,3315,3315,0
|
|
20231220,110000,120699430,3315,3315,3315,3315,0
|
|
20231220,105900,120699430,3315,3315,3315,3315,0
|
|
20231220,105800,120699430,3315,3315,3315,3315,0
|
|
20231220,105700,120699430,3315,3315,3315,3315,0
|
|
20231220,105600,120699430,3315,3315,3315,3315,0
|
|
20231220,105500,120699430,3315,3315,3315,3315,0
|
|
20231220,105400,120699430,3315,3315,3315,3315,0
|
|
20231220,105300,120699430,3315,3315,3315,3315,0
|
|
20231220,105200,120699430,3315,3315,3315,3315,0
|
|
20231220,105100,120699430,3315,3315,3315,3315,0
|
|
20231220,105000,120699430,3315,3315,3315,3315,0
|
|
20231220,104900,120699430,3315,3315,3315,3315,400
|
|
20231220,104800,119373430,3320,3320,3320,3320,0
|
|
20231220,104700,119373430,3320,3320,3320,3320,0
|
|
20231220,104600,119373430,3320,3320,3320,3320,60
|
|
20231220,104500,119174230,3320,3320,3320,3320,0
|
|
20231220,104400,119174230,3320,3320,3320,3320,0
|
|
20231220,104300,119174230,3320,3320,3320,3320,0
|
|
20231220,104200,119174230,3320,3320,3320,3320,0
|
|
20231220,104100,119174230,3320,3320,3320,3320,0
|
|
20231220,104000,119174230,3320,3315,3320,3315,61
|
|
20231220,103900,118971715,3315,3315,3315,3315,0
|
|
20231220,103800,118971715,3315,3315,3315,3315,0
|
|
20231220,103700,118971715,3315,3315,3315,3315,0
|
|
20231220,103600,118971715,3315,3315,3315,3315,1
|
|
20231220,103500,118968400,3315,3315,3315,3315,0
|
|
20231220,103400,118968400,3315,3315,3315,3315,0
|
|
20231220,103300,118968400,3315,3315,3315,3315,1
|
|
20231220,103200,118965085,3315,3315,3315,3315,0
|
|
20231220,103100,118965085,3315,3315,3315,3315,0
|
|
20231220,103000,118965085,3315,3315,3315,3315,1
|
|
20231220,102900,118961770,3315,3315,3315,3315,0
|
|
20231220,102800,118961770,3315,3315,3315,3315,0
|
|
20231220,102700,118961770,3315,3315,3315,3315,1
|
|
20231220,102600,118958455,3315,3315,3315,3315,0
|
|
20231220,102500,118958455,3315,3315,3315,3315,0
|
|
20231220,102400,118958455,3315,3315,3315,3315,1
|
|
20231220,102300,118955140,3315,3315,3315,3315,0
|
|
20231220,102200,118955140,3315,3315,3315,3315,0
|
|
20231220,102100,118955140,3315,3315,3315,3315,1
|
|
20231220,102000,118951825,3320,3315,3320,3315,1008
|
|
20231220,101900,115610075,3310,3310,3310,3310,0
|
|
20231220,101800,115610075,3310,3310,3310,3310,1
|
|
20231220,101700,115606765,3315,3315,3315,3315,0
|
|
20231220,101600,115606765,3315,3315,3315,3315,0
|
|
20231220,101500,115606765,3315,3310,3315,3310,3
|
|
20231220,101400,115596825,3315,3315,3315,3315,36
|
|
20231220,101300,115477485,3320,3320,3320,3320,10
|
|
20231220,101200,115444285,3320,3320,3320,3315,38
|
|
20231220,101100,115318130,3315,3315,3315,3315,0
|
|
20231220,101000,115318130,3315,3315,3315,3315,63
|
|
20231220,100900,115109285,3310,3310,3310,3310,1
|
|
20231220,100800,115105975,3320,3320,3320,3320,1
|
|
20231220,100700,115102655,3310,3310,3310,3310,0
|
|
20231220,100600,115102655,3310,3310,3310,3310,1
|
|
20231220,100500,115099345,3320,3320,3320,3320,0
|
|
20231220,100400,115099345,3320,3320,3320,3320,0
|
|
20231220,100300,115099345,3320,3310,3320,3310,7
|
|
20231220,100200,115076115,3310,3310,3310,3310,0
|
|
20231220,100100,115076115,3310,3310,3310,3310,0
|
|
20231220,100000,115076115,3310,3310,3310,3310,1
|
|
20231220,095900,115072805,3310,3310,3310,3310,0
|
|
20231220,095800,115072805,3310,3310,3310,3310,0
|
|
20231220,095700,115072805,3310,3310,3310,3310,1
|
|
20231220,095600,115069495,3310,3310,3310,3310,0
|
|
20231220,095500,115069495,3310,3310,3310,3310,0
|
|
20231220,095400,115069495,3310,3315,3315,3310,21
|
|
20231220,095300,114999885,3315,3315,3315,3315,0
|
|
20231220,095200,114999885,3315,3315,3315,3315,0
|
|
20231220,095100,114999885,3315,3315,3315,3315,100
|
|
20231220,095000,114668385,3315,3315,3315,3315,0
|
|
20231220,094900,114668385,3315,3315,3315,3315,37
|
|
20231220,094800,114545730,3315,3315,3315,3315,1
|
|
20231220,094700,114542415,3315,3315,3315,3315,0
|
|
20231220,094600,114542415,3315,3315,3315,3315,0
|
|
20231220,094500,114542415,3315,3315,3315,3315,1
|
|
20231220,094400,114539100,3315,3315,3315,3315,60
|
|
20231220,094300,114340200,3315,3315,3315,3315,0
|
|
20231220,094200,114340200,3315,3315,3315,3315,1
|
|
20231220,094100,114336885,3315,3315,3315,3315,0
|
|
20231220,094000,114336885,3315,3315,3315,3315,0
|
|
20231220,093900,114336885,3315,3315,3315,3315,0
|
|
20231220,093800,114336885,3315,3315,3315,3315,0
|
|
20231220,093700,114336885,3315,3315,3315,3315,1
|
|
20231220,093600,114333570,3325,3315,3325,3315,8
|
|
20231220,093500,114306980,3310,3310,3310,3310,1
|
|
20231220,093400,114303670,3325,3325,3325,3325,0
|
|
20231220,093300,114303670,3325,3325,3325,3325,0
|
|
20231220,093200,114303670,3325,3325,3325,3325,0
|
|
20231220,093100,114303670,3325,3310,3325,3310,6
|
|
20231220,093000,114283750,3310,3310,3310,3310,1
|
|
20231220,092900,114280440,3325,3310,3325,3310,3574
|
|
20231220,092800,102405640,3315,3315,3315,3315,0
|
|
20231220,092700,102405640,3315,3315,3315,3315,0
|
|
20231220,092600,102405640,3315,3315,3315,3315,0
|
|
20231220,092500,102405640,3315,3310,3315,3310,10
|
|
20231220,092400,102372495,3300,3300,3300,3300,2
|
|
20231220,092300,102365895,3315,3300,3315,3300,53
|
|
20231220,092200,102190535,3315,3300,3315,3285,10692
|
|
20231220,092100,67051505,3300,3300,3300,3300,0
|
|
20231220,092000,67051505,3300,3300,3300,3300,0
|
|
20231220,091900,67051505,3300,3300,3300,3300,228
|
|
20231220,091800,66299105,3300,3305,3305,3300,5800
|
|
20231220,091700,47154505,3300,3300,3300,3300,0
|
|
20231220,091600,47154505,3300,3315,3315,3300,14158
|
|
20231220,091500,328255,3315,3315,3315,3315,0
|
|
20231220,091400,328255,3315,3315,3315,3315,0
|
|
20231220,091300,328255,3315,3315,3315,3315,0
|
|
20231220,091200,328255,3315,3315,3315,3315,0
|
|
20231220,091100,328255,3315,3315,3315,3315,0
|
|
20231220,091000,328255,3315,3315,3315,3315,65
|
|
20231220,090900,112780,3315,3315,3315,3315,0
|
|
20231220,090800,112780,3315,3320,3320,3315,25
|
|
20231220,090700,29880,3320,3320,3320,3320,0
|
|
20231220,090600,29880,3320,3320,3320,3320,0
|
|
20231220,090500,29880,3320,3320,3320,3320,0
|
|
20231220,090400,29880,3320,3320,3320,3320,0
|
|
20231220,090300,29880,3320,3320,3320,3320,0
|
|
20231220,090200,29880,3320,3320,3320,3320,0
|
|
20231220,090100,29880,3320,3320,3320,3320,0
|
|
20231220,090000,29880,3320,3320,3320,3320,9
|