635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,193200,1749082780,1654,1654,1654,1654,21497
|
|
20231221,193100,1749082780,1654,1654,1654,1654,0
|
|
20231221,193000,1749082780,1654,1654,1654,1654,0
|
|
20231221,192900,1749082780,1654,1654,1654,1654,0
|
|
20231221,192800,1749082780,1654,1654,1654,1654,0
|
|
20231221,192700,1749082780,1654,1654,1654,1654,0
|
|
20231221,192600,1749082780,1654,1654,1654,1654,0
|
|
20231221,192500,1749082780,1654,1654,1654,1654,0
|
|
20231221,192400,1749082780,1654,1654,1654,1654,0
|
|
20231221,192300,1749082780,1654,1654,1654,1654,0
|
|
20231221,192200,1749082780,1654,1654,1654,1654,0
|
|
20231221,192100,1749082780,1654,1654,1654,1654,0
|
|
20231221,192000,1749082780,1654,1654,1654,1654,0
|
|
20231221,191900,1749082780,1654,1654,1654,1654,0
|
|
20231221,191800,1749082780,1654,1654,1654,1654,0
|
|
20231221,191700,1749082780,1654,1654,1654,1654,0
|
|
20231221,191600,1749082780,1654,1654,1654,1654,0
|
|
20231221,191500,1749082780,1654,1654,1654,1654,0
|
|
20231221,191400,1749082780,1654,1654,1654,1654,0
|
|
20231221,191300,1749082780,1654,1654,1654,1654,0
|
|
20231221,191200,1749082780,1654,1654,1654,1654,0
|
|
20231221,191100,1749082780,1654,1654,1654,1654,0
|
|
20231221,191000,1749082780,1654,1654,1654,1654,0
|
|
20231221,190900,1749082780,1654,1654,1654,1654,0
|
|
20231221,190800,1749082780,1654,1654,1654,1654,0
|
|
20231221,190700,1749082780,1654,1654,1654,1654,0
|
|
20231221,190600,1749082780,1654,1654,1654,1654,0
|
|
20231221,190500,1749082780,1654,1654,1654,1654,0
|
|
20231221,190400,1749082780,1654,1654,1654,1654,0
|
|
20231221,190300,1749082780,1654,1654,1654,1654,0
|
|
20231221,190200,1749082780,1654,1654,1654,1654,21497
|
|
20231221,190100,1749082780,1654,1654,1654,1654,0
|
|
20231221,190000,1749082780,1654,1654,1654,1654,0
|
|
20231221,185900,1749082780,1654,1654,1654,1654,0
|
|
20231221,185800,1749082780,1654,1654,1654,1654,0
|
|
20231221,185700,1749082780,1654,1654,1654,1654,0
|
|
20231221,185600,1749082780,1654,1654,1654,1654,0
|
|
20231221,185500,1749082780,1654,1654,1654,1654,0
|
|
20231221,185400,1749082780,1654,1654,1654,1654,0
|
|
20231221,185300,1749082780,1654,1654,1654,1654,0
|
|
20231221,185200,1749082780,1654,1654,1654,1654,0
|
|
20231221,185100,1749082780,1654,1654,1654,1654,0
|
|
20231221,185000,1749082780,1654,1654,1654,1654,0
|
|
20231221,184900,1749082780,1654,1654,1654,1654,0
|
|
20231221,184800,1749082780,1654,1654,1654,1654,0
|
|
20231221,184700,1749082780,1654,1654,1654,1654,0
|
|
20231221,184600,1749082780,1654,1654,1654,1654,0
|
|
20231221,184500,1749082780,1654,1654,1654,1654,0
|
|
20231221,184400,1749082780,1654,1654,1654,1654,0
|
|
20231221,184300,1749082780,1654,1654,1654,1654,0
|
|
20231221,184200,1749082780,1654,1654,1654,1654,0
|
|
20231221,184100,1749082780,1654,1654,1654,1654,0
|
|
20231221,184000,1749082780,1654,1654,1654,1654,0
|
|
20231221,183900,1749082780,1654,1654,1654,1654,0
|
|
20231221,183800,1749082780,1654,1654,1654,1654,0
|
|
20231221,183700,1749082780,1654,1654,1654,1654,0
|
|
20231221,183600,1749082780,1654,1654,1654,1654,0
|
|
20231221,183500,1749082780,1654,1654,1654,1654,0
|
|
20231221,183400,1749082780,1654,1654,1654,1654,0
|
|
20231221,183300,1749082780,1654,1654,1654,1654,0
|
|
20231221,183200,1749082780,1654,1654,1654,1654,21497
|
|
20231221,183100,1749082780,1654,1654,1654,1654,0
|
|
20231221,183000,1749082780,1654,1654,1654,1654,0
|
|
20231221,182900,1749082780,1654,1654,1654,1654,0
|
|
20231221,182800,1749082780,1654,1654,1654,1654,0
|
|
20231221,182700,1749082780,1654,1654,1654,1654,0
|
|
20231221,182600,1749082780,1654,1654,1654,1654,0
|
|
20231221,182500,1749082780,1654,1654,1654,1654,0
|
|
20231221,182400,1749082780,1654,1654,1654,1654,0
|
|
20231221,182300,1749082780,1654,1654,1654,1654,0
|
|
20231221,182200,1749082780,1654,1654,1654,1654,0
|
|
20231221,182100,1749082780,1654,1654,1654,1654,0
|
|
20231221,182000,1749082780,1654,1654,1654,1654,0
|
|
20231221,181900,1749082780,1654,1654,1654,1654,0
|
|
20231221,181800,1749082780,1654,1654,1654,1654,0
|
|
20231221,181700,1749082780,1654,1654,1654,1654,0
|
|
20231221,181600,1749082780,1654,1654,1654,1654,0
|
|
20231221,181500,1749082780,1654,1654,1654,1654,0
|
|
20231221,181400,1749082780,1654,1654,1654,1654,0
|
|
20231221,181300,1749082780,1654,1654,1654,1654,0
|
|
20231221,181200,1749082780,1654,1654,1654,1654,0
|
|
20231221,181100,1749082780,1654,1654,1654,1654,0
|
|
20231221,181000,1749082780,1654,1654,1654,1654,0
|
|
20231221,180900,1749082780,1654,1654,1654,1654,0
|
|
20231221,180800,1749082780,1654,1654,1654,1654,0
|
|
20231221,180700,1749082780,1654,1654,1654,1654,0
|
|
20231221,180600,1749082780,1654,1654,1654,1654,0
|
|
20231221,180500,1749082780,1654,1654,1654,1654,0
|
|
20231221,180400,1749082780,1654,1654,1654,1654,0
|
|
20231221,180300,1749082780,1654,1654,1654,1654,0
|
|
20231221,180200,1749082780,1654,1654,1654,1654,21497
|
|
20231221,180100,1749082780,1654,1654,1654,1654,0
|
|
20231221,180000,1749082780,1654,1654,1654,1654,0
|
|
20231221,175900,1749082780,1654,1654,1654,1654,0
|
|
20231221,175800,1749082780,1654,1654,1654,1654,0
|
|
20231221,175700,1749082780,1654,1654,1654,1654,0
|
|
20231221,175600,1749082780,1654,1654,1654,1654,0
|
|
20231221,175500,1749082780,1654,1654,1654,1654,0
|
|
20231221,175400,1749082780,1654,1654,1654,1654,0
|
|
20231221,175300,1749082780,1654,1654,1654,1654,0
|
|
20231221,175200,1749082780,1654,1654,1654,1654,0
|
|
20231221,175100,1749082780,1654,1654,1654,1654,0
|
|
20231221,175000,1749082780,1654,1654,1654,1654,0
|
|
20231221,174900,1749082780,1654,1654,1654,1654,0
|
|
20231221,174800,1749082780,1654,1654,1654,1654,0
|
|
20231221,174700,1749082780,1654,1654,1654,1654,0
|
|
20231221,174600,1749082780,1654,1654,1654,1654,0
|
|
20231221,174500,1749082780,1654,1654,1654,1654,0
|
|
20231221,174400,1749082780,1654,1654,1654,1654,0
|
|
20231221,174300,1749082780,1654,1654,1654,1654,0
|
|
20231221,174200,1749082780,1654,1654,1654,1654,0
|
|
20231221,174100,1749082780,1654,1654,1654,1654,0
|
|
20231221,174000,1749082780,1654,1654,1654,1654,0
|
|
20231221,173900,1749082780,1654,1654,1654,1654,0
|
|
20231221,173800,1749082780,1654,1654,1654,1654,0
|
|
20231221,173700,1749082780,1654,1654,1654,1654,0
|
|
20231221,173600,1749082780,1654,1654,1654,1654,0
|
|
20231221,173500,1749082780,1654,1654,1654,1654,0
|
|
20231221,173400,1749082780,1654,1654,1654,1654,0
|
|
20231221,173300,1749082780,1654,1654,1654,1654,0
|
|
20231221,173200,1749082780,1654,1654,1654,1654,21497
|
|
20231221,173100,1749082780,1654,1654,1654,1654,0
|
|
20231221,173000,1749082780,1654,1654,1654,1654,0
|
|
20231221,172900,1749082780,1654,1654,1654,1654,0
|
|
20231221,172800,1749082780,1654,1654,1654,1654,0
|
|
20231221,172700,1749082780,1654,1654,1654,1654,0
|
|
20231221,172600,1749082780,1654,1654,1654,1654,0
|
|
20231221,172500,1749082780,1654,1654,1654,1654,0
|
|
20231221,172400,1749082780,1654,1654,1654,1654,0
|
|
20231221,172300,1749082780,1654,1654,1654,1654,0
|
|
20231221,172200,1749082780,1654,1654,1654,1654,0
|
|
20231221,172100,1749082780,1654,1654,1654,1654,0
|
|
20231221,172000,1749082780,1654,1654,1654,1654,0
|
|
20231221,171900,1749082780,1654,1654,1654,1654,0
|
|
20231221,171800,1749082780,1654,1654,1654,1654,0
|
|
20231221,171700,1749082780,1654,1654,1654,1654,0
|
|
20231221,171600,1749082780,1654,1654,1654,1654,0
|
|
20231221,171500,1749082780,1654,1654,1654,1654,0
|
|
20231221,171400,1749082780,1654,1654,1654,1654,0
|
|
20231221,171300,1749082780,1654,1654,1654,1654,0
|
|
20231221,171200,1749082780,1654,1654,1654,1654,0
|
|
20231221,171100,1749082780,1654,1654,1654,1654,0
|
|
20231221,171000,1749082780,1654,1654,1654,1654,0
|
|
20231221,170900,1749082780,1654,1654,1654,1654,0
|
|
20231221,170800,1749082780,1654,1654,1654,1654,0
|
|
20231221,170700,1749082780,1654,1654,1654,1654,0
|
|
20231221,170600,1749082780,1654,1654,1654,1654,0
|
|
20231221,170500,1749082780,1654,1654,1654,1654,0
|
|
20231221,170400,1749082780,1654,1654,1654,1654,0
|
|
20231221,170300,1749082780,1654,1654,1654,1654,0
|
|
20231221,170200,1749082780,1654,1654,1654,1654,21497
|
|
20231221,170100,1749082780,1654,1654,1654,1654,0
|
|
20231221,170000,1749082780,1654,1654,1654,1654,0
|
|
20231221,165900,1749082780,1654,1654,1654,1654,0
|
|
20231221,165800,1749082780,1654,1654,1654,1654,0
|
|
20231221,165700,1749082780,1654,1654,1654,1654,0
|
|
20231221,165600,1749082780,1654,1654,1654,1654,0
|
|
20231221,165500,1749082780,1654,1654,1654,1654,0
|
|
20231221,165400,1749082780,1654,1654,1654,1654,0
|
|
20231221,165300,1749082780,1654,1654,1654,1654,0
|
|
20231221,165200,1749082780,1654,1654,1654,1654,0
|
|
20231221,165100,1749082780,1654,1654,1654,1654,0
|
|
20231221,165000,1749082780,1654,1654,1654,1654,0
|
|
20231221,164900,1749082780,1654,1654,1654,1654,0
|
|
20231221,164800,1749082780,1654,1654,1654,1654,0
|
|
20231221,164700,1749082780,1654,1654,1654,1654,0
|
|
20231221,164600,1749082780,1654,1654,1654,1654,0
|
|
20231221,164500,1749082780,1654,1654,1654,1654,0
|
|
20231221,164400,1749082780,1654,1654,1654,1654,0
|
|
20231221,164300,1749082780,1654,1654,1654,1654,0
|
|
20231221,164200,1749082780,1654,1654,1654,1654,0
|
|
20231221,164100,1749082780,1654,1654,1654,1654,0
|
|
20231221,164000,1749082780,1654,1654,1654,1654,0
|
|
20231221,163900,1749082780,1654,1654,1654,1654,0
|
|
20231221,163800,1749082780,1654,1654,1654,1654,0
|
|
20231221,163700,1749082780,1654,1654,1654,1654,0
|
|
20231221,163600,1749082780,1654,1654,1654,1654,0
|
|
20231221,163500,1749082780,1654,1654,1654,1654,0
|
|
20231221,163400,1749082780,1654,1654,1654,1654,0
|
|
20231221,163300,1749082780,1654,1654,1654,1654,0
|
|
20231221,163200,1749082780,1654,1654,1654,1654,21497
|
|
20231221,163100,1749082780,1654,1654,1654,1654,0
|
|
20231221,163000,1749082780,1654,1654,1654,1654,0
|
|
20231221,162900,1749082780,1654,1654,1654,1654,0
|
|
20231221,162800,1749082780,1654,1654,1654,1654,0
|
|
20231221,162700,1749082780,1654,1654,1654,1654,0
|
|
20231221,162600,1749082780,1654,1654,1654,1654,0
|
|
20231221,162500,1749082780,1654,1654,1654,1654,0
|
|
20231221,162400,1749082780,1654,1654,1654,1654,0
|
|
20231221,162300,1749082780,1654,1654,1654,1654,0
|
|
20231221,162200,1749082780,1654,1654,1654,1654,0
|
|
20231221,162100,1749082780,1654,1654,1654,1654,0
|
|
20231221,162000,1749082780,1654,1654,1654,1654,0
|
|
20231221,161900,1749082780,1654,1654,1654,1654,0
|
|
20231221,161800,1749082780,1654,1654,1654,1654,0
|
|
20231221,161700,1749082780,1654,1654,1654,1654,0
|
|
20231221,161600,1749082780,1654,1654,1654,1654,0
|
|
20231221,161500,1749082780,1654,1654,1654,1654,0
|
|
20231221,161400,1749082780,1654,1654,1654,1654,0
|
|
20231221,161300,1749082780,1654,1654,1654,1654,0
|
|
20231221,161200,1749082780,1654,1654,1654,1654,0
|
|
20231221,161100,1749082780,1654,1654,1654,1654,0
|
|
20231221,161000,1749082780,1654,1654,1654,1654,0
|
|
20231221,160900,1749082780,1654,1654,1654,1654,0
|
|
20231221,160800,1749082780,1654,1654,1654,1654,0
|
|
20231221,160700,1749082780,1654,1654,1654,1654,0
|
|
20231221,160600,1749082780,1654,1654,1654,1654,0
|
|
20231221,160500,1749082780,1654,1654,1654,1654,0
|
|
20231221,160400,1749082780,1654,1654,1654,1654,0
|
|
20231221,160300,1749082780,1654,1654,1654,1654,0
|
|
20231221,160200,1749082780,1654,1654,1654,1654,21497
|
|
20231221,160100,1749082780,1654,1654,1654,1654,0
|
|
20231221,160000,1749082780,1654,1654,1654,1654,0
|
|
20231221,155900,1749082780,1654,1654,1654,1654,0
|
|
20231221,155800,1749082780,1654,1654,1654,1654,0
|
|
20231221,155700,1749082780,1654,1654,1654,1654,0
|
|
20231221,155600,1749082780,1654,1654,1654,1654,0
|
|
20231221,155500,1749082780,1654,1654,1654,1654,0
|
|
20231221,155400,1749082780,1654,1654,1654,1654,0
|
|
20231221,155300,1749082780,1654,1654,1654,1654,0
|
|
20231221,155200,1749082780,1654,1654,1654,1654,0
|
|
20231221,155100,1749082780,1654,1654,1654,1654,0
|
|
20231221,155000,1749082780,1654,1654,1654,1654,0
|
|
20231221,154900,1749082780,1654,1654,1654,1654,0
|
|
20231221,154800,1749082780,1654,1654,1654,1654,0
|
|
20231221,154700,1749082780,1654,1654,1654,1654,0
|
|
20231221,154600,1749082780,1654,1654,1654,1654,0
|
|
20231221,154500,1749082780,1654,1654,1654,1654,0
|
|
20231221,154400,1749082780,1654,1654,1654,1654,0
|
|
20231221,154300,1749082780,1654,1654,1654,1654,0
|
|
20231221,154200,1749082780,1654,1654,1654,1654,0
|
|
20231221,154100,1749082780,1654,1654,1654,1654,0
|
|
20231221,154000,1749082780,1654,1654,1654,1654,0
|
|
20231221,153900,1749082780,1654,1654,1654,1654,0
|
|
20231221,153800,1749082780,1654,1654,1654,1654,0
|
|
20231221,153700,1749082780,1654,1654,1654,1654,0
|
|
20231221,153600,1749082780,1654,1654,1654,1654,0
|
|
20231221,153500,1749082780,1654,1654,1654,1654,0
|
|
20231221,153400,1749082780,1654,1654,1654,1654,0
|
|
20231221,153300,1749082780,1654,1654,1654,1654,0
|
|
20231221,153200,1749082780,1654,1654,1654,1654,21497
|
|
20231221,153100,1749082780,1654,1654,1654,1654,0
|
|
20231221,153000,1749082780,1654,1654,1654,1654,21497
|
|
20231221,152900,1713526742,1653,1653,1653,1653,0
|
|
20231221,152800,1713526742,1653,1653,1653,1653,0
|
|
20231221,152700,1713526742,1653,1653,1653,1653,0
|
|
20231221,152600,1713526742,1653,1653,1653,1653,0
|
|
20231221,152500,1713526742,1653,1653,1653,1653,0
|
|
20231221,152400,1713526742,1653,1653,1653,1653,0
|
|
20231221,152300,1713526742,1653,1653,1653,1653,0
|
|
20231221,152200,1713526742,1653,1653,1653,1653,0
|
|
20231221,152100,1713526742,1653,1653,1653,1653,0
|
|
20231221,152000,1713526742,1653,1653,1653,1653,0
|
|
20231221,151900,1713526742,1653,1653,1654,1652,1698
|
|
20231221,151800,1710721586,1652,1652,1653,1652,2123
|
|
20231221,151700,1707213928,1651,1654,1654,1651,3015
|
|
20231221,151600,1702234797,1653,1654,1654,1653,6231
|
|
20231221,151500,1691933159,1655,1655,1655,1654,1201
|
|
20231221,151400,1689945904,1655,1655,1655,1655,1607
|
|
20231221,151300,1687286319,1655,1655,1655,1654,618
|
|
20231221,151200,1686263619,1655,1651,1655,1651,1098
|
|
20231221,151100,1684447263,1654,1651,1654,1651,523
|
|
20231221,151000,1683582491,1651,1654,1654,1651,902
|
|
20231221,150900,1682092939,1653,1651,1653,1651,1100
|
|
20231221,150800,1680274839,1651,1655,1655,1651,68
|
|
20231221,150700,1680162379,1650,1656,1656,1650,130
|
|
20231221,150600,1679947277,1650,1650,1650,1650,110
|
|
20231221,150500,1679765777,1650,1650,1650,1649,125
|
|
20231221,150400,1679559590,1650,1650,1650,1649,249
|
|
20231221,150300,1679148741,1650,1650,1650,1649,3090
|
|
20231221,150200,1674050368,1650,1650,1650,1650,718
|
|
20231221,150100,1672865668,1650,1650,1652,1650,1390
|
|
20231221,150000,1670572158,1650,1655,1656,1650,8013
|
|
20231221,145900,1657333605,1656,1654,1657,1654,2114
|
|
20231221,145800,1653834814,1656,1657,1657,1654,2295
|
|
20231221,145700,1650037337,1657,1658,1658,1654,778
|
|
20231221,145600,1648747617,1654,1657,1658,1654,1611
|
|
20231221,145500,1646076957,1654,1657,1658,1654,1426
|
|
20231221,145400,1643712890,1657,1658,1658,1657,1650
|
|
20231221,145300,1640977255,1658,1656,1658,1656,1486
|
|
20231221,145200,1638515312,1657,1654,1657,1654,842
|
|
20231221,145100,1637120731,1654,1654,1654,1654,1302
|
|
20231221,145000,1634967223,1654,1654,1654,1654,2572
|
|
20231221,144900,1630713135,1654,1652,1654,1651,2795
|
|
20231221,144800,1626093795,1652,1652,1652,1652,1601
|
|
20231221,144700,1623448943,1652,1652,1652,1650,1003
|
|
20231221,144600,1621793987,1652,1651,1652,1651,110
|
|
20231221,144500,1621612366,1651,1650,1651,1650,871
|
|
20231221,144400,1620175115,1650,1650,1650,1650,910
|
|
20231221,144300,1618673615,1650,1650,1650,1650,275
|
|
20231221,144200,1618219865,1650,1650,1650,1650,1104
|
|
20231221,144100,1616398265,1650,1649,1650,1649,4944
|
|
20231221,144000,1608241635,1649,1649,1649,1649,11
|
|
20231221,143900,1608223496,1648,1647,1648,1647,3610
|
|
20231221,143800,1602277381,1648,1650,1650,1648,1001
|
|
20231221,143700,1600627731,1650,1648,1650,1647,4633
|
|
20231221,143600,1592996775,1647,1649,1649,1647,3449
|
|
20231221,143500,1587313870,1648,1649,1649,1648,520
|
|
20231221,143400,1586456860,1648,1649,1649,1648,98
|
|
20231221,143300,1586295355,1648,1654,1654,1648,30585
|
|
20231221,143200,1535817702,1654,1656,1656,1654,9111
|
|
20231221,143100,1520738998,1656,1656,1656,1656,161
|
|
20231221,143000,1520472382,1656,1656,1656,1656,40
|
|
20231221,142900,1520406142,1656,1656,1656,1656,117
|
|
20231221,142800,1520212390,1657,1657,1657,1657,4
|
|
20231221,142700,1520205762,1657,1657,1657,1657,10
|
|
20231221,142600,1520189192,1657,1656,1657,1656,151
|
|
20231221,142500,1519939135,1656,1657,1657,1656,1818
|
|
20231221,142400,1516928519,1657,1657,1657,1657,106
|
|
20231221,142300,1516752877,1657,1657,1657,1656,61
|
|
20231221,142200,1516651802,1657,1657,1657,1657,510
|
|
20231221,142100,1515806732,1657,1658,1658,1657,2727
|
|
20231221,142000,1511288080,1658,1658,1658,1658,399
|
|
20231221,141900,1510626538,1658,1657,1658,1657,1949
|
|
20231221,141800,1507396043,1657,1657,1658,1657,216
|
|
20231221,141700,1507038081,1657,1657,1657,1657,235
|
|
20231221,141600,1506648686,1657,1657,1657,1657,2
|
|
20231221,141500,1506645372,1655,1655,1655,1655,17
|
|
20231221,141400,1506617237,1655,1655,1655,1655,1089
|
|
20231221,141300,1504814942,1658,1658,1658,1658,19
|
|
20231221,141200,1504783440,1655,1655,1655,1655,26
|
|
20231221,141100,1504740410,1655,1655,1655,1655,374
|
|
20231221,141000,1504121440,1655,1655,1655,1655,0
|
|
20231221,140900,1504121440,1655,1655,1655,1655,19
|
|
20231221,140800,1504089995,1658,1658,1658,1653,4311
|
|
20231221,140700,1496963116,1658,1655,1658,1655,341
|
|
20231221,140600,1496398611,1658,1656,1658,1655,570
|
|
20231221,140500,1495454691,1656,1658,1658,1656,2169
|
|
20231221,140400,1491860695,1658,1658,1658,1658,34
|
|
20231221,140300,1491804323,1658,1658,1658,1658,0
|
|
20231221,140200,1491804323,1658,1658,1658,1658,1005
|
|
20231221,140100,1490138033,1658,1658,1658,1658,352
|
|
20231221,140000,1489554417,1658,1658,1658,1658,2
|
|
20231221,135900,1489551101,1658,1658,1658,1658,10
|
|
20231221,135800,1489534521,1655,1655,1655,1655,200
|
|
20231221,135700,1489203521,1655,1656,1656,1655,1303
|
|
20231221,135600,1487046735,1656,1656,1656,1656,42
|
|
20231221,135500,1486977183,1656,1658,1658,1656,580
|
|
20231221,135400,1486016617,1658,1658,1658,1658,89
|
|
20231221,135300,1485869055,1658,1658,1658,1658,291
|
|
20231221,135200,1485386577,1658,1659,1659,1658,324
|
|
20231221,135100,1484849384,1659,1659,1659,1659,1
|
|
20231221,135000,1484847725,1656,1658,1658,1656,618
|
|
20231221,134900,1483823297,1658,1658,1658,1658,43
|
|
20231221,134800,1483752003,1658,1657,1658,1657,919
|
|
20231221,134700,1482229219,1657,1657,1658,1657,513
|
|
20231221,134600,1481379168,1657,1657,1657,1657,100
|
|
20231221,134500,1481213468,1656,1656,1656,1656,0
|
|
20231221,134400,1481213468,1656,1656,1656,1656,1522
|
|
20231221,134300,1478693036,1659,1656,1659,1656,27
|
|
20231221,134200,1478648321,1656,1657,1657,1656,371
|
|
20231221,134100,1478033895,1657,1659,1659,1657,1043
|
|
20231221,134000,1476305558,1659,1659,1659,1659,0
|
|
20231221,133900,1476305558,1659,1659,1659,1654,924
|
|
20231221,133800,1474776370,1659,1659,1659,1659,143
|
|
20231221,133700,1474539133,1659,1660,1660,1659,242
|
|
20231221,133600,1474137434,1660,1660,1660,1660,52
|
|
20231221,133500,1474051114,1660,1659,1660,1659,12
|
|
20231221,133400,1474031204,1654,1654,1654,1654,199
|
|
20231221,133300,1473702058,1659,1657,1659,1657,430
|
|
20231221,133200,1472988835,1655,1653,1655,1653,1672
|
|
20231221,133100,1470224931,1653,1653,1653,1653,1
|
|
20231221,133000,1470223278,1653,1653,1653,1652,667
|
|
20231221,132900,1469121264,1653,1656,1656,1653,1801
|
|
20231221,132800,1466142092,1657,1657,1657,1657,40
|
|
20231221,132700,1466075812,1658,1658,1658,1658,20
|
|
20231221,132600,1466042652,1659,1659,1659,1659,100
|
|
20231221,132500,1465876752,1659,1659,1659,1659,1
|
|
20231221,132400,1465875093,1659,1659,1659,1659,28
|
|
20231221,132300,1465828641,1659,1659,1659,1659,2
|
|
20231221,132200,1465825323,1658,1659,1659,1658,1002
|
|
20231221,132100,1464163006,1659,1655,1659,1655,861
|
|
20231221,132000,1462738047,1659,1659,1659,1659,2
|
|
20231221,131900,1462734729,1657,1657,1657,1657,1155
|
|
20231221,131800,1460820894,1657,1657,1657,1657,2
|
|
20231221,131700,1460817580,1655,1656,1656,1655,480
|
|
20231221,131600,1460023179,1655,1654,1655,1654,691
|
|
20231221,131500,1458880184,1654,1653,1654,1653,17
|
|
20231221,131400,1458852071,1653,1653,1653,1653,0
|
|
20231221,131300,1458852071,1653,1653,1653,1653,15
|
|
20231221,131200,1458827276,1651,1651,1651,1651,0
|
|
20231221,131100,1458827276,1651,1654,1654,1651,810
|
|
20231221,131000,1457488815,1655,1654,1655,1654,23
|
|
20231221,130900,1457450766,1654,1654,1654,1654,34
|
|
20231221,130800,1457394530,1651,1657,1657,1651,3325
|
|
20231221,130700,1451899468,1654,1654,1654,1653,884
|
|
20231221,130600,1450437437,1654,1653,1654,1653,228
|
|
20231221,130500,1450060362,1653,1653,1653,1653,9
|
|
20231221,130400,1450045485,1653,1658,1658,1652,9303
|
|
20231221,130300,1434645928,1658,1658,1658,1658,1331
|
|
20231221,130200,1432439130,1663,1659,1663,1658,793
|
|
20231221,130100,1431122946,1658,1658,1658,1658,0
|
|
20231221,130000,1431122946,1658,1662,1662,1658,63
|
|
20231221,125900,1431018284,1664,1664,1664,1664,0
|
|
20231221,125800,1431018284,1664,1658,1664,1657,380
|
|
20231221,125700,1430387171,1658,1657,1658,1657,1101
|
|
20231221,125600,1428562714,1658,1664,1664,1658,5765
|
|
20231221,125500,1418992316,1664,1661,1664,1661,622
|
|
20231221,125400,1417959171,1664,1660,1664,1660,2431
|
|
20231221,125300,1413923703,1660,1664,1664,1660,580
|
|
20231221,125200,1412960859,1662,1662,1662,1662,601
|
|
20231221,125100,1411961997,1662,1662,1662,1661,6894
|
|
20231221,125000,1400510139,1662,1665,1665,1662,1811
|
|
20231221,124900,1397499979,1666,1666,1666,1666,111
|
|
20231221,124800,1397315053,1667,1667,1667,1667,0
|
|
20231221,124700,1397315053,1667,1667,1667,1667,0
|
|
20231221,124600,1397315053,1667,1667,1667,1667,0
|
|
20231221,124500,1397315053,1667,1667,1667,1667,0
|
|
20231221,124400,1397315053,1667,1667,1667,1667,32
|
|
20231221,124300,1397261709,1662,1664,1664,1662,1230
|
|
20231221,124200,1395216739,1663,1663,1663,1663,2
|
|
20231221,124100,1395213413,1663,1663,1663,1663,2
|
|
20231221,124000,1395210087,1662,1663,1664,1662,1904
|
|
20231221,123900,1392043344,1664,1668,1668,1664,5703
|
|
20231221,123800,1382548729,1668,1670,1670,1668,469
|
|
20231221,123700,1381766379,1670,1670,1670,1670,0
|
|
20231221,123600,1381766379,1670,1668,1670,1668,1319
|
|
20231221,123500,1379564285,1668,1668,1668,1668,208
|
|
20231221,123400,1379217341,1668,1668,1668,1668,1
|
|
20231221,123300,1379215673,1666,1666,1666,1666,2
|
|
20231221,123200,1379212341,1665,1666,1666,1665,2034
|
|
20231221,123100,1375825509,1666,1666,1666,1666,2
|
|
20231221,123000,1375822177,1666,1667,1668,1666,509
|
|
20231221,122900,1374973694,1667,1669,1669,1667,1077
|
|
20231221,122800,1373176485,1669,1670,1670,1669,254
|
|
20231221,122700,1372752556,1671,1670,1671,1669,43
|
|
20231221,122600,1372680746,1672,1672,1672,1672,54
|
|
20231221,122500,1372590458,1672,1672,1672,1672,749
|
|
20231221,122400,1371338130,1672,1672,1672,1672,855
|
|
20231221,122300,1369908570,1665,1665,1665,1665,333
|
|
20231221,122200,1369354125,1665,1665,1665,1665,185
|
|
20231221,122100,1369046100,1672,1672,1673,1672,1403
|
|
20231221,122000,1366700283,1672,1672,1672,1672,423
|
|
20231221,121900,1365993027,1673,1667,1673,1666,8428
|
|
20231221,121800,1351918563,1667,1666,1667,1666,1314
|
|
20231221,121700,1349729436,1666,1663,1666,1663,1379
|
|
20231221,121600,1347433843,1663,1659,1663,1659,1366
|
|
20231221,121500,1345166241,1659,1657,1659,1656,597
|
|
20231221,121400,1344176508,1655,1654,1655,1654,183
|
|
20231221,121300,1343873822,1654,1657,1657,1654,20
|
|
20231221,121200,1343840739,1654,1653,1654,1653,487
|
|
20231221,121100,1343035249,1653,1653,1653,1653,72
|
|
20231221,121000,1342916233,1653,1653,1653,1653,500
|
|
20231221,120900,1342089733,1653,1653,1653,1653,100
|
|
20231221,120800,1341924433,1653,1654,1654,1653,102
|
|
20231221,120700,1341755825,1654,1653,1654,1651,1605
|
|
20231221,120600,1339104348,1653,1651,1653,1651,45
|
|
20231221,120500,1339029973,1651,1652,1652,1651,5472
|
|
20231221,120400,1329994513,1653,1654,1654,1653,1889
|
|
20231221,120300,1326871936,1654,1655,1655,1654,1843
|
|
20231221,120200,1323822055,1655,1656,1656,1655,2991
|
|
20231221,120100,1318871899,1656,1657,1657,1656,2088
|
|
20231221,120000,1315414071,1657,1658,1658,1657,1393
|
|
20231221,115900,1313105763,1659,1659,1660,1659,243
|
|
20231221,115800,1312702623,1659,1662,1662,1659,693
|
|
20231221,115700,1311552330,1660,1663,1663,1660,1440
|
|
20231221,115600,1309158754,1663,1665,1665,1663,1498
|
|
20231221,115500,1306667206,1663,1663,1663,1662,63
|
|
20231221,115400,1306562486,1663,1663,1663,1663,3106
|
|
20231221,115300,1301397208,1663,1663,1664,1663,1469
|
|
20231221,115200,1298953293,1663,1662,1663,1662,1910
|
|
20231221,115100,1295777185,1662,1662,1663,1662,200
|
|
20231221,115000,1295444775,1662,1662,1662,1662,80
|
|
20231221,114900,1295311815,1660,1661,1661,1660,197
|
|
20231221,114800,1294984775,1661,1662,1662,1661,403
|
|
20231221,114700,1294315391,1661,1664,1664,1661,11
|
|
20231221,114600,1294297090,1664,1664,1664,1663,451
|
|
20231221,114500,1293546702,1659,1662,1662,1659,2494
|
|
20231221,114400,1289408343,1662,1664,1665,1662,1135
|
|
20231221,114300,1287519950,1664,1663,1664,1663,223
|
|
20231221,114200,1287149071,1663,1661,1663,1661,2469
|
|
20231221,114100,1283046971,1661,1661,1663,1661,2170
|
|
20231221,114000,1279442599,1660,1664,1664,1660,674
|
|
20231221,113900,1278321135,1664,1659,1664,1659,2295
|
|
20231221,113800,1274506665,1656,1652,1658,1651,77944
|
|
20231221,113700,1145597279,1652,1652,1652,1652,405
|
|
20231221,113600,1144928219,1652,1651,1652,1651,1176
|
|
20231221,113500,1142986095,1651,1651,1651,1651,137
|
|
20231221,113400,1142759908,1651,1652,1652,1651,1502
|
|
20231221,113300,1140280105,1652,1651,1652,1651,1496
|
|
20231221,113200,1137809725,1652,1651,1652,1651,1021
|
|
20231221,113100,1136124050,1651,1651,1651,1651,704
|
|
20231221,113000,1134961746,1645,1645,1645,1645,100
|
|
20231221,112900,1134797246,1653,1647,1653,1647,2489
|
|
20231221,112800,1130695671,1643,1643,1643,1643,1
|
|
20231221,112700,1130694028,1643,1647,1647,1643,2161
|
|
20231221,112600,1127142860,1644,1647,1647,1644,724
|
|
20231221,112500,1125951938,1647,1643,1647,1642,243
|
|
20231221,112400,1125552462,1647,1643,1647,1642,3424
|
|
20231221,112300,1119922247,1643,1648,1648,1643,5
|
|
20231221,112200,1119914012,1642,1641,1647,1641,529
|
|
20231221,112100,1119045899,1641,1647,1647,1641,12429
|
|
20231221,112000,1098617523,1648,1649,1649,1648,1170
|
|
20231221,111900,1096689344,1648,1650,1650,1648,644
|
|
20231221,111800,1095627368,1649,1649,1649,1649,20
|
|
20231221,111700,1095594388,1650,1654,1654,1648,1001
|
|
20231221,111600,1093942620,1654,1653,1654,1651,10430
|
|
20231221,111500,1076700590,1653,1651,1653,1651,207
|
|
20231221,111400,1076358722,1650,1649,1650,1649,1418
|
|
20231221,111300,1074019440,1649,1649,1649,1649,7
|
|
20231221,111200,1074007897,1649,1645,1649,1641,7015
|
|
20231221,111100,1062474025,1645,1645,1645,1640,1113
|
|
20231221,111000,1060648383,1645,1645,1645,1645,119
|
|
20231221,110900,1060452628,1641,1645,1645,1641,2162
|
|
20231221,110800,1056901731,1645,1646,1646,1645,38
|
|
20231221,110700,1056839196,1646,1640,1647,1636,6433
|
|
20231221,110600,1046281424,1634,1641,1641,1634,28782
|
|
20231221,110500,999201169,1641,1640,1641,1636,7226
|
|
20231221,110400,987360607,1640,1642,1642,1640,6150
|
|
20231221,110300,977273737,1642,1641,1646,1641,5726
|
|
20231221,110200,967858601,1640,1641,1642,1640,11767
|
|
20231221,110100,948550002,1640,1642,1642,1640,6281
|
|
20231221,110000,938244941,1642,1646,1646,1641,5650
|
|
20231221,105900,928956248,1641,1642,1646,1640,1756
|
|
20231221,105800,926073862,1642,1643,1644,1641,7862
|
|
20231221,105700,913161154,1647,1649,1649,1642,9487
|
|
20231221,105600,897555160,1649,1649,1650,1648,5130
|
|
20231221,105500,889095844,1648,1651,1651,1648,6476
|
|
20231221,105400,878420549,1650,1659,1660,1650,20485
|
|
20231221,105300,844568515,1660,1661,1662,1660,1664
|
|
20231221,105200,841806214,1662,1662,1662,1660,22311
|
|
20231221,105100,804767372,1662,1666,1666,1661,25729
|
|
20231221,105000,761961229,1667,1670,1670,1667,6117
|
|
20231221,104900,751761465,1669,1672,1672,1669,16518
|
|
20231221,104800,724179539,1672,1679,1679,1672,4664
|
|
20231221,104700,716379152,1672,1672,1672,1672,5740
|
|
20231221,104600,706781872,1672,1671,1672,1671,1978
|
|
20231221,104500,703475199,1671,1676,1679,1671,12332
|
|
20231221,104400,682833904,1675,1676,1676,1675,309
|
|
20231221,104300,682316320,1676,1673,1676,1673,7385
|
|
20231221,104200,669958915,1674,1675,1679,1674,4989
|
|
20231221,104100,661604369,1675,1678,1678,1675,1305
|
|
20231221,104000,659418265,1678,1678,1678,1676,5090
|
|
20231221,103900,650880354,1678,1678,1678,1678,2511
|
|
20231221,103800,646666896,1678,1681,1681,1678,201
|
|
20231221,103700,646329615,1678,1679,1679,1678,500
|
|
20231221,103600,645490604,1678,1678,1678,1678,1965
|
|
20231221,103500,642193334,1678,1678,1678,1677,2680
|
|
20231221,103400,637697513,1679,1682,1682,1679,6750
|
|
20231221,103300,626350818,1682,1682,1682,1682,63
|
|
20231221,103200,626244852,1681,1682,1682,1681,3002
|
|
20231221,103100,621198483,1681,1681,1681,1681,0
|
|
20231221,103000,621198483,1681,1682,1682,1681,282
|
|
20231221,102900,620724431,1681,1681,1681,1680,336
|
|
20231221,102800,620159817,1680,1681,1681,1679,6092
|
|
20231221,102700,609925195,1679,1679,1679,1679,1963
|
|
20231221,102600,606629318,1678,1679,1679,1678,3675
|
|
20231221,102500,600459458,1679,1681,1681,1679,1562
|
|
20231221,102400,597834466,1681,1681,1681,1681,301
|
|
20231221,102300,597328485,1680,1689,1689,1680,1800
|
|
20231221,102200,594299080,1689,1688,1689,1688,10
|
|
20231221,102100,594282191,1689,1689,1689,1689,131
|
|
20231221,102000,594060932,1690,1690,1690,1690,6
|
|
20231221,101900,594050792,1690,1690,1690,1690,201
|
|
20231221,101800,593711102,1690,1682,1690,1682,292
|
|
20231221,101700,593219131,1681,1685,1690,1681,6351
|
|
20231221,101600,582507780,1677,1683,1683,1677,6445
|
|
20231221,101500,571684842,1683,1685,1685,1683,335
|
|
20231221,101400,571120966,1685,1684,1685,1683,586
|
|
20231221,101300,570134381,1685,1687,1687,1685,4850
|
|
20231221,101200,561962042,1687,1688,1688,1687,360
|
|
20231221,101100,561354462,1688,1690,1690,1688,3
|
|
20231221,101000,561349394,1690,1690,1690,1690,1
|
|
20231221,100900,561347704,1685,1685,1685,1685,0
|
|
20231221,100800,561347704,1685,1685,1685,1685,8338
|
|
20231221,100700,547298174,1684,1684,1684,1684,0
|
|
20231221,100600,547298174,1684,1691,1691,1684,1213
|
|
20231221,100500,545254017,1691,1684,1691,1684,2795
|
|
20231221,100400,540544279,1683,1685,1685,1683,1962
|
|
20231221,100300,537240183,1685,1691,1691,1685,491
|
|
20231221,100200,536412722,1691,1691,1691,1691,102
|
|
20231221,100100,536240240,1684,1685,1685,1684,265
|
|
20231221,100000,535793975,1684,1683,1690,1683,9774
|
|
20231221,095900,519320332,1683,1683,1683,1683,140
|
|
20231221,095800,519084712,1683,1689,1689,1683,220
|
|
20231221,095700,518714332,1683,1689,1689,1683,1483
|
|
20231221,095600,516214231,1689,1689,1689,1689,123
|
|
20231221,095500,516006484,1689,1689,1689,1685,2423
|
|
20231221,095400,511917385,1689,1684,1689,1684,3055
|
|
20231221,095300,506761551,1684,1684,1685,1684,369
|
|
20231221,095200,506140154,1682,1682,1684,1682,4044
|
|
20231221,095100,499338119,1682,1682,1683,1682,365
|
|
20231221,095000,498724183,1682,1683,1684,1682,1341
|
|
20231221,094900,496468047,1683,1683,1684,1682,1209
|
|
20231221,094800,494433387,1683,1683,1683,1683,2160
|
|
20231221,094700,490798107,1683,1679,1683,1679,301
|
|
20231221,094600,490291844,1679,1679,1684,1679,529
|
|
20231221,094500,489403343,1678,1690,1690,1678,4090
|
|
20231221,094400,482522174,1691,1690,1693,1690,1108
|
|
20231221,094300,480647191,1690,1682,1690,1682,1159
|
|
20231221,094200,478697735,1681,1681,1682,1681,13985
|
|
20231221,094100,455188099,1681,1680,1681,1675,4230
|
|
20231221,094000,448080069,1674,1681,1681,1674,588
|
|
20231221,093900,447093475,1681,1673,1681,1673,2657
|
|
20231221,093800,442640698,1672,1682,1686,1671,31872
|
|
20231221,093700,389307425,1681,1679,1681,1678,3139
|
|
20231221,093600,384035289,1679,1680,1680,1678,12922
|
|
20231221,093500,362335593,1679,1686,1686,1679,1946
|
|
20231221,093400,359063598,1693,1693,1693,1693,212
|
|
20231221,093300,358704682,1687,1687,1692,1687,816
|
|
20231221,093200,357328035,1687,1687,1687,1686,6959
|
|
20231221,093100,345589502,1687,1686,1687,1686,274
|
|
20231221,093000,345127269,1686,1692,1692,1686,2735
|
|
20231221,092900,340509433,1692,1693,1693,1692,1431
|
|
20231221,092800,338087942,1694,1702,1702,1694,751
|
|
20231221,092700,336815740,1691,1698,1701,1691,12572
|
|
20231221,092600,315538810,1695,1695,1697,1691,7251
|
|
20231221,092500,303255907,1691,1694,1695,1691,1081
|
|
20231221,092400,301423696,1690,1690,1691,1690,5226
|
|
20231221,092300,292591736,1690,1684,1690,1684,25425
|
|
20231221,092200,249704729,1674,1674,1674,1674,789
|
|
20231221,092100,248383943,1674,1674,1674,1673,9992
|
|
20231221,092000,231666531,1673,1675,1675,1673,13434
|
|
20231221,091900,209173392,1674,1674,1674,1674,1197
|
|
20231221,091800,207169614,1674,1675,1676,1674,3155
|
|
20231221,091700,201885088,1675,1680,1680,1674,1954
|
|
20231221,091600,198611556,1675,1675,1680,1673,5902
|
|
20231221,091500,188720333,1680,1680,1680,1675,11784
|
|
20231221,091400,168972724,1680,1680,1681,1680,1348
|
|
20231221,091300,166708069,1680,1686,1686,1680,461
|
|
20231221,091200,165933041,1686,1688,1688,1680,4043
|
|
20231221,091100,159132271,1688,1679,1688,1679,1282
|
|
20231221,091000,156969164,1689,1690,1690,1676,2432
|
|
20231221,090900,152886536,1690,1695,1695,1690,2260
|
|
20231221,090800,149063501,1695,1690,1695,1690,763
|
|
20231221,090700,147773071,1690,1680,1690,1680,20127
|
|
20231221,090600,113890580,1680,1678,1681,1675,7421
|
|
20231221,090500,101443451,1680,1680,1690,1676,8371
|
|
20231221,090400,87381889,1680,1684,1690,1680,12799
|
|
20231221,090300,65828013,1688,1684,1688,1684,339
|
|
20231221,090200,65257117,1684,1670,1684,1669,6090
|
|
20231221,090100,55061272,1668,1666,1680,1666,11147
|
|
20231221,090000,36441347,1667,1710,1710,1661,21554
|