671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,200800,38770506,1769,1769,1769,1769,3187
|
|
20231219,200700,38770506,1769,1769,1769,1769,0
|
|
20231219,200600,38770506,1769,1769,1769,1769,0
|
|
20231219,200500,38770506,1769,1769,1769,1769,0
|
|
20231219,200400,38770506,1769,1769,1769,1769,0
|
|
20231219,200300,38770506,1769,1769,1769,1769,0
|
|
20231219,200200,38770506,1769,1769,1769,1769,0
|
|
20231219,200100,38770506,1769,1769,1769,1769,0
|
|
20231219,200000,38770506,1769,1769,1769,1769,0
|
|
20231219,195900,38770506,1769,1769,1769,1769,0
|
|
20231219,195800,38770506,1769,1769,1769,1769,0
|
|
20231219,195700,38770506,1769,1769,1769,1769,0
|
|
20231219,195600,38770506,1769,1769,1769,1769,0
|
|
20231219,195500,38770506,1769,1769,1769,1769,0
|
|
20231219,195400,38770506,1769,1769,1769,1769,0
|
|
20231219,195300,38770506,1769,1769,1769,1769,0
|
|
20231219,195200,38770506,1769,1769,1769,1769,0
|
|
20231219,195100,38770506,1769,1769,1769,1769,0
|
|
20231219,195000,38770506,1769,1769,1769,1769,0
|
|
20231219,194900,38770506,1769,1769,1769,1769,0
|
|
20231219,194800,38770506,1769,1769,1769,1769,0
|
|
20231219,194700,38770506,1769,1769,1769,1769,0
|
|
20231219,194600,38770506,1769,1769,1769,1769,0
|
|
20231219,194500,38770506,1769,1769,1769,1769,0
|
|
20231219,194400,38770506,1769,1769,1769,1769,0
|
|
20231219,194300,38770506,1769,1769,1769,1769,0
|
|
20231219,194200,38770506,1769,1769,1769,1769,0
|
|
20231219,194100,38770506,1769,1769,1769,1769,0
|
|
20231219,194000,38770506,1769,1769,1769,1769,0
|
|
20231219,193900,38770506,1769,1769,1769,1769,0
|
|
20231219,193800,38770506,1769,1769,1769,1769,3187
|
|
20231219,193700,38770506,1769,1769,1769,1769,0
|
|
20231219,193600,38770506,1769,1769,1769,1769,0
|
|
20231219,193500,38770506,1769,1769,1769,1769,0
|
|
20231219,193400,38770506,1769,1769,1769,1769,0
|
|
20231219,193300,38770506,1769,1769,1769,1769,0
|
|
20231219,193200,38770506,1769,1769,1769,1769,0
|
|
20231219,193100,38770506,1769,1769,1769,1769,0
|
|
20231219,193000,38770506,1769,1769,1769,1769,0
|
|
20231219,192900,38770506,1769,1769,1769,1769,0
|
|
20231219,192800,38770506,1769,1769,1769,1769,0
|
|
20231219,192700,38770506,1769,1769,1769,1769,0
|
|
20231219,192600,38770506,1769,1769,1769,1769,0
|
|
20231219,192500,38770506,1769,1769,1769,1769,0
|
|
20231219,192400,38770506,1769,1769,1769,1769,0
|
|
20231219,192300,38770506,1769,1769,1769,1769,0
|
|
20231219,192200,38770506,1769,1769,1769,1769,0
|
|
20231219,192100,38770506,1769,1769,1769,1769,0
|
|
20231219,192000,38770506,1769,1769,1769,1769,0
|
|
20231219,191900,38770506,1769,1769,1769,1769,0
|
|
20231219,191800,38770506,1769,1769,1769,1769,0
|
|
20231219,191700,38770506,1769,1769,1769,1769,0
|
|
20231219,191600,38770506,1769,1769,1769,1769,0
|
|
20231219,191500,38770506,1769,1769,1769,1769,0
|
|
20231219,191400,38770506,1769,1769,1769,1769,0
|
|
20231219,191300,38770506,1769,1769,1769,1769,0
|
|
20231219,191200,38770506,1769,1769,1769,1769,0
|
|
20231219,191100,38770506,1769,1769,1769,1769,0
|
|
20231219,191000,38770506,1769,1769,1769,1769,0
|
|
20231219,190900,38770506,1769,1769,1769,1769,0
|
|
20231219,190800,38770506,1769,1769,1769,1769,3187
|
|
20231219,190700,38770506,1769,1769,1769,1769,0
|
|
20231219,190600,38770506,1769,1769,1769,1769,0
|
|
20231219,190500,38770506,1769,1769,1769,1769,0
|
|
20231219,190400,38770506,1769,1769,1769,1769,0
|
|
20231219,190300,38770506,1769,1769,1769,1769,0
|
|
20231219,190200,38770506,1769,1769,1769,1769,0
|
|
20231219,190100,38770506,1769,1769,1769,1769,0
|
|
20231219,190000,38770506,1769,1769,1769,1769,0
|
|
20231219,185900,38770506,1769,1769,1769,1769,0
|
|
20231219,185800,38770506,1769,1769,1769,1769,0
|
|
20231219,185700,38770506,1769,1769,1769,1769,0
|
|
20231219,185600,38770506,1769,1769,1769,1769,0
|
|
20231219,185500,38770506,1769,1769,1769,1769,0
|
|
20231219,185400,38770506,1769,1769,1769,1769,0
|
|
20231219,185300,38770506,1769,1769,1769,1769,0
|
|
20231219,185200,38770506,1769,1769,1769,1769,0
|
|
20231219,185100,38770506,1769,1769,1769,1769,0
|
|
20231219,185000,38770506,1769,1769,1769,1769,0
|
|
20231219,184900,38770506,1769,1769,1769,1769,0
|
|
20231219,184800,38770506,1769,1769,1769,1769,0
|
|
20231219,184700,38770506,1769,1769,1769,1769,0
|
|
20231219,184600,38770506,1769,1769,1769,1769,0
|
|
20231219,184500,38770506,1769,1769,1769,1769,0
|
|
20231219,184400,38770506,1769,1769,1769,1769,0
|
|
20231219,184300,38770506,1769,1769,1769,1769,0
|
|
20231219,184200,38770506,1769,1769,1769,1769,0
|
|
20231219,184100,38770506,1769,1769,1769,1769,0
|
|
20231219,184000,38770506,1769,1769,1769,1769,0
|
|
20231219,183900,38770506,1769,1769,1769,1769,0
|
|
20231219,183800,38770506,1769,1769,1769,1769,3187
|
|
20231219,183700,38770506,1769,1769,1769,1769,0
|
|
20231219,183600,38770506,1769,1769,1769,1769,0
|
|
20231219,183500,38770506,1769,1769,1769,1769,0
|
|
20231219,183400,38770506,1769,1769,1769,1769,0
|
|
20231219,183300,38770506,1769,1769,1769,1769,0
|
|
20231219,183200,38770506,1769,1769,1769,1769,0
|
|
20231219,183100,38770506,1769,1769,1769,1769,0
|
|
20231219,183000,38770506,1769,1769,1769,1769,0
|
|
20231219,182900,38770506,1769,1769,1769,1769,0
|
|
20231219,182800,38770506,1769,1769,1769,1769,0
|
|
20231219,182700,38770506,1769,1769,1769,1769,0
|
|
20231219,182600,38770506,1769,1769,1769,1769,0
|
|
20231219,182500,38770506,1769,1769,1769,1769,0
|
|
20231219,182400,38770506,1769,1769,1769,1769,0
|
|
20231219,182300,38770506,1769,1769,1769,1769,0
|
|
20231219,182200,38770506,1769,1769,1769,1769,0
|
|
20231219,182100,38770506,1769,1769,1769,1769,0
|
|
20231219,182000,38770506,1769,1769,1769,1769,0
|
|
20231219,181900,38770506,1769,1769,1769,1769,0
|
|
20231219,181800,38770506,1769,1769,1769,1769,0
|
|
20231219,181700,38770506,1769,1769,1769,1769,0
|
|
20231219,181600,38770506,1769,1769,1769,1769,0
|
|
20231219,181500,38770506,1769,1769,1769,1769,0
|
|
20231219,181400,38770506,1769,1769,1769,1769,0
|
|
20231219,181300,38770506,1769,1769,1769,1769,0
|
|
20231219,181200,38770506,1769,1769,1769,1769,0
|
|
20231219,181100,38770506,1769,1769,1769,1769,0
|
|
20231219,181000,38770506,1769,1769,1769,1769,0
|
|
20231219,180900,38770506,1769,1769,1769,1769,0
|
|
20231219,180800,38770506,1769,1769,1769,1769,3187
|
|
20231219,180700,38770506,1769,1769,1769,1769,0
|
|
20231219,180600,38770506,1769,1769,1769,1769,0
|
|
20231219,180500,38770506,1769,1769,1769,1769,0
|
|
20231219,180400,38770506,1769,1769,1769,1769,0
|
|
20231219,180300,38770506,1769,1769,1769,1769,0
|
|
20231219,180200,38770506,1769,1769,1769,1769,0
|
|
20231219,180100,38770506,1769,1769,1769,1769,0
|
|
20231219,180000,38770506,1769,1769,1769,1769,0
|
|
20231219,175900,38770506,1769,1769,1769,1769,0
|
|
20231219,175800,38770506,1769,1769,1769,1769,0
|
|
20231219,175700,38770506,1769,1769,1769,1769,0
|
|
20231219,175600,38770506,1769,1769,1769,1769,0
|
|
20231219,175500,38770506,1769,1769,1769,1769,0
|
|
20231219,175400,38770506,1769,1769,1769,1769,0
|
|
20231219,175300,38770506,1769,1769,1769,1769,0
|
|
20231219,175200,38770506,1769,1769,1769,1769,0
|
|
20231219,175100,38770506,1769,1769,1769,1769,0
|
|
20231219,175000,38770506,1769,1769,1769,1769,0
|
|
20231219,174900,38770506,1769,1769,1769,1769,0
|
|
20231219,174800,38770506,1769,1769,1769,1769,0
|
|
20231219,174700,38770506,1769,1769,1769,1769,0
|
|
20231219,174600,38770506,1769,1769,1769,1769,0
|
|
20231219,174500,38770506,1769,1769,1769,1769,0
|
|
20231219,174400,38770506,1769,1769,1769,1769,0
|
|
20231219,174300,38770506,1769,1769,1769,1769,0
|
|
20231219,174200,38770506,1769,1769,1769,1769,0
|
|
20231219,174100,38770506,1769,1769,1769,1769,0
|
|
20231219,174000,38770506,1769,1769,1769,1769,0
|
|
20231219,173900,38770506,1769,1769,1769,1769,0
|
|
20231219,173800,38770506,1769,1769,1769,1769,3187
|
|
20231219,173700,38770506,1769,1769,1769,1769,0
|
|
20231219,173600,38770506,1769,1769,1769,1769,0
|
|
20231219,173500,38770506,1769,1769,1769,1769,0
|
|
20231219,173400,38770506,1769,1769,1769,1769,0
|
|
20231219,173300,38770506,1769,1769,1769,1769,0
|
|
20231219,173200,38770506,1769,1769,1769,1769,0
|
|
20231219,173100,38770506,1769,1769,1769,1769,0
|
|
20231219,173000,38770506,1769,1769,1769,1769,0
|
|
20231219,172900,38770506,1769,1769,1769,1769,0
|
|
20231219,172800,38770506,1769,1769,1769,1769,0
|
|
20231219,172700,38770506,1769,1769,1769,1769,0
|
|
20231219,172600,38770506,1769,1769,1769,1769,0
|
|
20231219,172500,38770506,1769,1769,1769,1769,0
|
|
20231219,172400,38770506,1769,1769,1769,1769,0
|
|
20231219,172300,38770506,1769,1769,1769,1769,0
|
|
20231219,172200,38770506,1769,1769,1769,1769,0
|
|
20231219,172100,38770506,1769,1769,1769,1769,0
|
|
20231219,172000,38770506,1769,1769,1769,1769,0
|
|
20231219,171900,38770506,1769,1769,1769,1769,0
|
|
20231219,171800,38770506,1769,1769,1769,1769,0
|
|
20231219,171700,38770506,1769,1769,1769,1769,0
|
|
20231219,171600,38770506,1769,1769,1769,1769,0
|
|
20231219,171500,38770506,1769,1769,1769,1769,0
|
|
20231219,171400,38770506,1769,1769,1769,1769,0
|
|
20231219,171300,38770506,1769,1769,1769,1769,0
|
|
20231219,171200,38770506,1769,1769,1769,1769,0
|
|
20231219,171100,38770506,1769,1769,1769,1769,0
|
|
20231219,171000,38770506,1769,1769,1769,1769,0
|
|
20231219,170900,38770506,1769,1769,1769,1769,0
|
|
20231219,170800,38770506,1769,1769,1769,1769,3187
|
|
20231219,170700,38770506,1769,1769,1769,1769,0
|
|
20231219,170600,38770506,1769,1769,1769,1769,0
|
|
20231219,170500,38770506,1769,1769,1769,1769,0
|
|
20231219,170400,38770506,1769,1769,1769,1769,0
|
|
20231219,170300,38770506,1769,1769,1769,1769,0
|
|
20231219,170200,38770506,1769,1769,1769,1769,0
|
|
20231219,170100,38770506,1769,1769,1769,1769,0
|
|
20231219,170000,38770506,1769,1769,1769,1769,0
|
|
20231219,165900,38770506,1769,1769,1769,1769,0
|
|
20231219,165800,38770506,1769,1769,1769,1769,0
|
|
20231219,165700,38770506,1769,1769,1769,1769,0
|
|
20231219,165600,38770506,1769,1769,1769,1769,0
|
|
20231219,165500,38770506,1769,1769,1769,1769,0
|
|
20231219,165400,38770506,1769,1769,1769,1769,0
|
|
20231219,165300,38770506,1769,1769,1769,1769,0
|
|
20231219,165200,38770506,1769,1769,1769,1769,0
|
|
20231219,165100,38770506,1769,1769,1769,1769,0
|
|
20231219,165000,38770506,1769,1769,1769,1769,0
|
|
20231219,164900,38770506,1769,1769,1769,1769,0
|
|
20231219,164800,38770506,1769,1769,1769,1769,0
|
|
20231219,164700,38770506,1769,1769,1769,1769,0
|
|
20231219,164600,38770506,1769,1769,1769,1769,0
|
|
20231219,164500,38770506,1769,1769,1769,1769,0
|
|
20231219,164400,38770506,1769,1769,1769,1769,0
|
|
20231219,164300,38770506,1769,1769,1769,1769,0
|
|
20231219,164200,38770506,1769,1769,1769,1769,0
|
|
20231219,164100,38770506,1769,1769,1769,1769,0
|
|
20231219,164000,38770506,1769,1769,1769,1769,0
|
|
20231219,163900,38770506,1769,1769,1769,1769,0
|
|
20231219,163800,38770506,1769,1769,1769,1769,3187
|
|
20231219,163700,38770506,1769,1769,1769,1769,0
|
|
20231219,163600,38770506,1769,1769,1769,1769,0
|
|
20231219,163500,38770506,1769,1769,1769,1769,0
|
|
20231219,163400,38770506,1769,1769,1769,1769,0
|
|
20231219,163300,38770506,1769,1769,1769,1769,0
|
|
20231219,163200,38770506,1769,1769,1769,1769,0
|
|
20231219,163100,38770506,1769,1769,1769,1769,0
|
|
20231219,163000,38770506,1769,1769,1769,1769,0
|
|
20231219,162900,38770506,1769,1769,1769,1769,0
|
|
20231219,162800,38770506,1769,1769,1769,1769,0
|
|
20231219,162700,38770506,1769,1769,1769,1769,0
|
|
20231219,162600,38770506,1769,1769,1769,1769,0
|
|
20231219,162500,38770506,1769,1769,1769,1769,0
|
|
20231219,162400,38770506,1769,1769,1769,1769,0
|
|
20231219,162300,38770506,1769,1769,1769,1769,0
|
|
20231219,162200,38770506,1769,1769,1769,1769,0
|
|
20231219,162100,38770506,1769,1769,1769,1769,0
|
|
20231219,162000,38770506,1769,1769,1769,1769,0
|
|
20231219,161900,38770506,1769,1769,1769,1769,0
|
|
20231219,161800,38770506,1769,1769,1769,1769,0
|
|
20231219,161700,38770506,1769,1769,1769,1769,0
|
|
20231219,161600,38770506,1769,1769,1769,1769,0
|
|
20231219,161500,38770506,1769,1769,1769,1769,0
|
|
20231219,161400,38770506,1769,1769,1769,1769,0
|
|
20231219,161300,38770506,1769,1769,1769,1769,0
|
|
20231219,161200,38770506,1769,1769,1769,1769,0
|
|
20231219,161100,38770506,1769,1769,1769,1769,0
|
|
20231219,161000,38770506,1769,1769,1769,1769,0
|
|
20231219,160900,38770506,1769,1769,1769,1769,0
|
|
20231219,160800,38770506,1769,1769,1769,1769,3187
|
|
20231219,160700,38770506,1769,1769,1769,1769,0
|
|
20231219,160600,38770506,1769,1769,1769,1769,0
|
|
20231219,160500,38770506,1769,1769,1769,1769,0
|
|
20231219,160400,38770506,1769,1769,1769,1769,0
|
|
20231219,160300,38770506,1769,1769,1769,1769,0
|
|
20231219,160200,38770506,1769,1769,1769,1769,0
|
|
20231219,160100,38770506,1769,1769,1769,1769,0
|
|
20231219,160000,38770506,1769,1769,1769,1769,0
|
|
20231219,155900,38770506,1769,1769,1769,1769,0
|
|
20231219,155800,38770506,1769,1769,1769,1769,0
|
|
20231219,155700,38770506,1769,1769,1769,1769,0
|
|
20231219,155600,38770506,1769,1769,1769,1769,0
|
|
20231219,155500,38770506,1769,1769,1769,1769,0
|
|
20231219,155400,38770506,1769,1769,1769,1769,0
|
|
20231219,155300,38770506,1769,1769,1769,1769,0
|
|
20231219,155200,38770506,1769,1769,1769,1769,0
|
|
20231219,155100,38770506,1769,1769,1769,1769,0
|
|
20231219,155000,38770506,1769,1769,1769,1769,0
|
|
20231219,154900,38770506,1769,1769,1769,1769,0
|
|
20231219,154800,38770506,1769,1769,1769,1769,0
|
|
20231219,154700,38770506,1769,1769,1769,1769,0
|
|
20231219,154600,38770506,1769,1769,1769,1769,0
|
|
20231219,154500,38770506,1769,1769,1769,1769,0
|
|
20231219,154400,38770506,1769,1769,1769,1769,0
|
|
20231219,154300,38770506,1769,1769,1769,1769,0
|
|
20231219,154200,38770506,1769,1769,1769,1769,0
|
|
20231219,154100,38770506,1769,1769,1769,1769,0
|
|
20231219,154000,38770506,1769,1769,1769,1769,0
|
|
20231219,153900,38770506,1769,1769,1769,1769,0
|
|
20231219,153800,38770506,1769,1769,1769,1769,3187
|
|
20231219,153700,38770506,1769,1769,1769,1769,0
|
|
20231219,153600,38770506,1769,1769,1769,1769,0
|
|
20231219,153500,38770506,1769,1769,1769,1769,0
|
|
20231219,153400,38770506,1769,1769,1769,1769,0
|
|
20231219,153300,38770506,1769,1769,1769,1769,0
|
|
20231219,153200,38770506,1769,1769,1769,1769,0
|
|
20231219,153100,38770506,1769,1769,1769,1769,0
|
|
20231219,153000,38770506,1769,1769,1769,1769,3187
|
|
20231219,152900,33132703,1750,1750,1750,1750,0
|
|
20231219,152800,33132703,1750,1750,1750,1750,0
|
|
20231219,152700,33132703,1750,1750,1750,1750,0
|
|
20231219,152600,33132703,1750,1750,1750,1750,0
|
|
20231219,152500,33132703,1750,1750,1750,1750,0
|
|
20231219,152400,33132703,1750,1750,1750,1750,0
|
|
20231219,152300,33132703,1750,1750,1750,1750,0
|
|
20231219,152200,33132703,1750,1750,1750,1750,0
|
|
20231219,152100,33132703,1750,1750,1750,1750,0
|
|
20231219,152000,33132703,1750,1750,1750,1750,0
|
|
20231219,151900,33132703,1750,1750,1750,1750,3
|
|
20231219,151800,33127453,1745,1745,1745,1745,0
|
|
20231219,151700,33127453,1745,1745,1745,1745,0
|
|
20231219,151600,33127453,1745,1745,1745,1745,7
|
|
20231219,151500,33115238,1745,1745,1745,1745,0
|
|
20231219,151400,33115238,1745,1745,1745,1745,20
|
|
20231219,151300,33080338,1750,1750,1750,1750,100
|
|
20231219,151200,32905338,1751,1751,1751,1751,0
|
|
20231219,151100,32905338,1751,1751,1751,1751,0
|
|
20231219,151000,32905338,1751,1751,1751,1751,0
|
|
20231219,150900,32905338,1751,1751,1751,1751,0
|
|
20231219,150800,32905338,1751,1751,1751,1751,0
|
|
20231219,150700,32905338,1751,1751,1751,1751,0
|
|
20231219,150600,32905338,1751,1751,1751,1751,0
|
|
20231219,150500,32905338,1751,1751,1751,1751,0
|
|
20231219,150400,32905338,1751,1751,1751,1751,120
|
|
20231219,150300,32695218,1746,1746,1746,1746,0
|
|
20231219,150200,32695218,1746,1747,1747,1746,325
|
|
20231219,150100,32127668,1748,1748,1748,1748,0
|
|
20231219,150000,32127668,1748,1748,1748,1748,330
|
|
20231219,145900,31550828,1748,1750,1750,1748,1500
|
|
20231219,145800,28927959,1750,1750,1750,1750,0
|
|
20231219,145700,28927959,1750,1750,1750,1750,2
|
|
20231219,145600,28924459,1750,1750,1750,1750,0
|
|
20231219,145500,28924459,1750,1750,1750,1750,0
|
|
20231219,145400,28924459,1750,1750,1750,1750,2
|
|
20231219,145300,28920959,1751,1751,1751,1751,0
|
|
20231219,145200,28920959,1751,1751,1751,1751,0
|
|
20231219,145100,28920959,1751,1751,1751,1751,15
|
|
20231219,145000,28894694,1749,1749,1749,1749,0
|
|
20231219,144900,28894694,1749,1749,1749,1749,0
|
|
20231219,144800,28894694,1749,1749,1749,1749,0
|
|
20231219,144700,28894694,1749,1749,1749,1749,0
|
|
20231219,144600,28894694,1749,1749,1749,1749,0
|
|
20231219,144500,28894694,1749,1749,1749,1749,2
|
|
20231219,144400,28891196,1749,1749,1749,1749,0
|
|
20231219,144300,28891196,1749,1749,1749,1749,0
|
|
20231219,144200,28891196,1749,1750,1750,1749,2
|
|
20231219,144100,28887697,1750,1750,1750,1750,2
|
|
20231219,144000,28884197,1751,1750,1751,1750,15
|
|
20231219,143900,28857942,1748,1748,1748,1748,0
|
|
20231219,143800,28857942,1748,1748,1748,1748,0
|
|
20231219,143700,28857942,1748,1748,1748,1748,0
|
|
20231219,143600,28857942,1748,1748,1748,1748,0
|
|
20231219,143500,28857942,1748,1748,1748,1748,0
|
|
20231219,143400,28857942,1748,1748,1748,1748,0
|
|
20231219,143300,28857942,1748,1748,1748,1748,0
|
|
20231219,143200,28857942,1748,1748,1748,1748,0
|
|
20231219,143100,28857942,1748,1748,1748,1748,100
|
|
20231219,143000,28683142,1748,1748,1748,1748,0
|
|
20231219,142900,28683142,1748,1746,1748,1746,336
|
|
20231219,142800,28095818,1746,1745,1746,1745,44
|
|
20231219,142700,28018996,1746,1746,1746,1746,0
|
|
20231219,142600,28018996,1746,1747,1747,1746,8
|
|
20231219,142500,28005024,1746,1746,1746,1746,1
|
|
20231219,142400,28003278,1748,1748,1748,1748,0
|
|
20231219,142300,28003278,1748,1748,1748,1748,0
|
|
20231219,142200,28003278,1748,1748,1748,1748,0
|
|
20231219,142100,28003278,1748,1748,1748,1748,0
|
|
20231219,142000,28003278,1748,1748,1748,1748,0
|
|
20231219,141900,28003278,1748,1748,1748,1748,0
|
|
20231219,141800,28003278,1748,1747,1748,1747,15
|
|
20231219,141700,27977068,1744,1746,1746,1744,43
|
|
20231219,141600,27902038,1746,1746,1746,1746,0
|
|
20231219,141500,27902038,1746,1746,1746,1746,0
|
|
20231219,141400,27902038,1746,1746,1746,1746,2
|
|
20231219,141300,27898546,1746,1746,1746,1746,0
|
|
20231219,141200,27898546,1746,1746,1746,1746,0
|
|
20231219,141100,27898546,1746,1746,1746,1746,2
|
|
20231219,141000,27895054,1747,1747,1747,1747,9
|
|
20231219,140900,27879331,1747,1747,1747,1747,0
|
|
20231219,140800,27879331,1747,1747,1747,1747,2
|
|
20231219,140700,27875837,1747,1748,1748,1747,17
|
|
20231219,140600,27846123,1747,1747,1747,1747,0
|
|
20231219,140500,27846123,1747,1747,1747,1747,13
|
|
20231219,140400,27823412,1747,1747,1747,1747,2
|
|
20231219,140300,27819918,1747,1747,1747,1747,2
|
|
20231219,140200,27816424,1747,1747,1747,1747,66
|
|
20231219,140100,27701122,1748,1748,1748,1748,20
|
|
20231219,140000,27666162,1748,1749,1749,1748,30
|
|
20231219,135900,27613714,1749,1749,1749,1749,2
|
|
20231219,135800,27610216,1749,1751,1751,1749,192
|
|
20231219,135700,27274028,1749,1749,1749,1749,2
|
|
20231219,135600,27270530,1749,1751,1751,1749,17
|
|
20231219,135500,27240767,1749,1749,1749,1749,0
|
|
20231219,135400,27240767,1749,1749,1749,1749,2
|
|
20231219,135300,27237269,1749,1749,1749,1749,0
|
|
20231219,135200,27237269,1749,1749,1749,1749,0
|
|
20231219,135100,27237269,1749,1749,1749,1749,3
|
|
20231219,135000,27232022,1750,1750,1750,1750,0
|
|
20231219,134900,27232022,1750,1750,1750,1750,0
|
|
20231219,134800,27232022,1750,1750,1750,1750,1
|
|
20231219,134700,27230272,1751,1751,1751,1751,0
|
|
20231219,134600,27230272,1751,1751,1751,1751,0
|
|
20231219,134500,27230272,1751,1751,1751,1751,15
|
|
20231219,134400,27204007,1748,1748,1748,1748,0
|
|
20231219,134300,27204007,1748,1748,1748,1748,1
|
|
20231219,134200,27202259,1749,1750,1750,1749,2
|
|
20231219,134100,27198760,1751,1751,1751,1751,55
|
|
20231219,134000,27102455,1752,1752,1752,1752,0
|
|
20231219,133900,27102455,1752,1752,1752,1752,0
|
|
20231219,133800,27102455,1752,1752,1752,1752,1
|
|
20231219,133700,27100703,1752,1752,1752,1752,0
|
|
20231219,133600,27100703,1752,1752,1752,1752,0
|
|
20231219,133500,27100703,1752,1752,1752,1752,0
|
|
20231219,133400,27100703,1752,1751,1752,1751,34
|
|
20231219,133300,27041152,1751,1751,1751,1751,0
|
|
20231219,133200,27041152,1751,1750,1751,1750,18
|
|
20231219,133100,27009648,1750,1750,1750,1750,0
|
|
20231219,133000,27009648,1750,1750,1751,1750,250
|
|
20231219,132900,26572130,1751,1750,1751,1750,41
|
|
20231219,132800,26500362,1750,1750,1750,1750,0
|
|
20231219,132700,26500362,1750,1750,1750,1750,0
|
|
20231219,132600,26500362,1750,1750,1750,1750,0
|
|
20231219,132500,26500362,1750,1750,1750,1750,1
|
|
20231219,132400,26498612,1750,1750,1750,1750,0
|
|
20231219,132300,26498612,1750,1750,1750,1750,16
|
|
20231219,132200,26470612,1749,1749,1749,1749,1
|
|
20231219,132100,26468863,1749,1751,1751,1749,63
|
|
20231219,132000,26358663,1751,1751,1751,1751,0
|
|
20231219,131900,26358663,1751,1751,1751,1751,0
|
|
20231219,131800,26358663,1751,1751,1751,1751,0
|
|
20231219,131700,26358663,1751,1751,1751,1751,0
|
|
20231219,131600,26358663,1751,1750,1751,1750,28
|
|
20231219,131500,26309651,1750,1750,1750,1750,0
|
|
20231219,131400,26309651,1750,1750,1750,1750,5
|
|
20231219,131300,26300901,1751,1742,1751,1734,1239
|
|
20231219,131200,24148085,1742,1742,1742,1742,16
|
|
20231219,131100,24120213,1742,1742,1742,1742,0
|
|
20231219,131000,24120213,1742,1742,1742,1742,0
|
|
20231219,130900,24120213,1742,1742,1742,1742,0
|
|
20231219,130800,24120213,1742,1742,1742,1742,0
|
|
20231219,130700,24120213,1742,1742,1742,1742,0
|
|
20231219,130600,24120213,1742,1742,1742,1742,0
|
|
20231219,130500,24120213,1742,1742,1742,1742,0
|
|
20231219,130400,24120213,1742,1742,1742,1742,0
|
|
20231219,130300,24120213,1742,1742,1742,1742,0
|
|
20231219,130200,24120213,1742,1742,1742,1742,15
|
|
20231219,130100,24094083,1742,1742,1742,1742,16
|
|
20231219,130000,24066211,1737,1742,1742,1737,43
|
|
20231219,125900,23991320,1742,1742,1742,1742,0
|
|
20231219,125800,23991320,1742,1742,1742,1742,0
|
|
20231219,125700,23991320,1742,1742,1742,1742,0
|
|
20231219,125600,23991320,1742,1742,1742,1742,0
|
|
20231219,125500,23991320,1742,1742,1742,1742,0
|
|
20231219,125400,23991320,1742,1742,1742,1742,0
|
|
20231219,125300,23991320,1742,1742,1742,1742,0
|
|
20231219,125200,23991320,1742,1742,1742,1742,0
|
|
20231219,125100,23991320,1742,1742,1742,1742,0
|
|
20231219,125000,23991320,1742,1742,1742,1737,117
|
|
20231219,124900,23787511,1742,1742,1742,1742,0
|
|
20231219,124800,23787511,1742,1742,1742,1742,0
|
|
20231219,124700,23787511,1742,1742,1742,1742,0
|
|
20231219,124600,23787511,1742,1742,1742,1742,0
|
|
20231219,124500,23787511,1742,1742,1742,1742,0
|
|
20231219,124400,23787511,1742,1742,1742,1742,0
|
|
20231219,124300,23787511,1742,1742,1742,1742,0
|
|
20231219,124200,23787511,1742,1742,1742,1742,0
|
|
20231219,124100,23787511,1742,1742,1742,1742,0
|
|
20231219,124000,23787511,1742,1742,1742,1742,0
|
|
20231219,123900,23787511,1742,1741,1742,1741,16
|
|
20231219,123800,23759641,1742,1742,1742,1742,0
|
|
20231219,123700,23759641,1742,1742,1742,1742,0
|
|
20231219,123600,23759641,1742,1742,1742,1742,0
|
|
20231219,123500,23759641,1742,1742,1742,1742,0
|
|
20231219,123400,23759641,1742,1742,1742,1742,0
|
|
20231219,123300,23759641,1742,1742,1742,1742,0
|
|
20231219,123200,23759641,1742,1742,1742,1742,0
|
|
20231219,123100,23759641,1742,1742,1742,1742,172
|
|
20231219,123000,23460017,1742,1742,1742,1742,0
|
|
20231219,122900,23460017,1742,1742,1742,1742,18
|
|
20231219,122800,23428661,1742,1742,1742,1742,16
|
|
20231219,122700,23400789,1742,1742,1742,1742,0
|
|
20231219,122600,23400789,1742,1742,1742,1742,0
|
|
20231219,122500,23400789,1742,1742,1742,1742,0
|
|
20231219,122400,23400789,1742,1742,1742,1742,18
|
|
20231219,122300,23369433,1742,1742,1742,1742,0
|
|
20231219,122200,23369433,1742,1742,1742,1742,0
|
|
20231219,122100,23369433,1742,1742,1742,1742,0
|
|
20231219,122000,23369433,1742,1742,1742,1742,0
|
|
20231219,121900,23369433,1742,1742,1742,1742,1
|
|
20231219,121800,23367691,1742,1742,1742,1742,0
|
|
20231219,121700,23367691,1742,1742,1742,1742,16
|
|
20231219,121600,23339819,1742,1742,1742,1742,0
|
|
20231219,121500,23339819,1742,1742,1742,1742,0
|
|
20231219,121400,23339819,1742,1742,1742,1742,0
|
|
20231219,121300,23339819,1742,1742,1742,1742,0
|
|
20231219,121200,23339819,1742,1742,1742,1742,0
|
|
20231219,121100,23339819,1742,1742,1742,1742,0
|
|
20231219,121000,23339819,1742,1742,1742,1742,0
|
|
20231219,120900,23339819,1742,1742,1742,1742,0
|
|
20231219,120800,23339819,1742,1742,1742,1742,0
|
|
20231219,120700,23339819,1742,1742,1742,1742,0
|
|
20231219,120600,23339819,1742,1742,1742,1742,16
|
|
20231219,120500,23311947,1742,1742,1742,1742,0
|
|
20231219,120400,23311947,1742,1742,1742,1742,0
|
|
20231219,120300,23311947,1742,1742,1742,1742,0
|
|
20231219,120200,23311947,1742,1742,1742,1742,0
|
|
20231219,120100,23311947,1742,1742,1742,1742,0
|
|
20231219,120000,23311947,1742,1742,1742,1742,0
|
|
20231219,115900,23311947,1742,1742,1742,1742,0
|
|
20231219,115800,23311947,1742,1742,1742,1742,18
|
|
20231219,115700,23280591,1742,1742,1742,1742,0
|
|
20231219,115600,23280591,1742,1742,1742,1742,0
|
|
20231219,115500,23280591,1742,1742,1742,1742,16
|
|
20231219,115400,23252719,1742,1742,1742,1742,219
|
|
20231219,115300,22871221,1751,1751,1751,1751,0
|
|
20231219,115200,22871221,1751,1751,1751,1751,1
|
|
20231219,115100,22869470,1752,1752,1752,1752,0
|
|
20231219,115000,22869470,1752,1752,1752,1752,0
|
|
20231219,114900,22869470,1752,1752,1752,1752,0
|
|
20231219,114800,22869470,1752,1752,1752,1752,0
|
|
20231219,114700,22869470,1752,1752,1752,1752,0
|
|
20231219,114600,22869470,1752,1751,1752,1751,492
|
|
20231219,114500,22007494,1751,1751,1751,1751,0
|
|
20231219,114400,22007494,1751,1746,1751,1746,16
|
|
20231219,114300,21979538,1736,1736,1736,1736,0
|
|
20231219,114200,21979538,1736,1737,1737,1736,17
|
|
20231219,114100,21950025,1738,1738,1738,1738,0
|
|
20231219,114000,21950025,1738,1738,1738,1738,0
|
|
20231219,113900,21950025,1738,1738,1738,1738,0
|
|
20231219,113800,21950025,1738,1738,1738,1738,0
|
|
20231219,113700,21950025,1738,1738,1738,1738,322
|
|
20231219,113600,21390389,1738,1738,1738,1738,22
|
|
20231219,113500,21352153,1738,1738,1738,1738,0
|
|
20231219,113400,21352153,1738,1738,1738,1738,0
|
|
20231219,113300,21352153,1738,1738,1738,1738,16
|
|
20231219,113200,21324345,1738,1738,1738,1738,0
|
|
20231219,113100,21324345,1738,1738,1738,1738,6
|
|
20231219,113000,21313917,1738,1738,1738,1738,200
|
|
20231219,112900,20966317,1738,1738,1738,1738,0
|
|
20231219,112800,20966317,1738,1738,1738,1738,0
|
|
20231219,112700,20966317,1738,1738,1738,1738,0
|
|
20231219,112600,20966317,1738,1738,1738,1738,0
|
|
20231219,112500,20966317,1738,1738,1738,1738,8
|
|
20231219,112400,20952413,1737,1737,1737,1737,0
|
|
20231219,112300,20952413,1737,1737,1737,1737,0
|
|
20231219,112200,20952413,1737,1737,1737,1737,55
|
|
20231219,112100,20856878,1737,1737,1737,1737,0
|
|
20231219,112000,20856878,1737,1737,1737,1737,0
|
|
20231219,111900,20856878,1737,1737,1737,1737,0
|
|
20231219,111800,20856878,1737,1737,1737,1737,0
|
|
20231219,111700,20856878,1737,1737,1737,1737,0
|
|
20231219,111600,20856878,1737,1737,1737,1737,0
|
|
20231219,111500,20856878,1737,1737,1737,1737,0
|
|
20231219,111400,20856878,1737,1737,1737,1737,0
|
|
20231219,111300,20856878,1737,1737,1737,1737,0
|
|
20231219,111200,20856878,1737,1737,1737,1737,0
|
|
20231219,111100,20856878,1737,1737,1737,1734,23
|
|
20231219,111000,20816987,1734,1734,1734,1734,0
|
|
20231219,110900,20816987,1734,1734,1734,1734,0
|
|
20231219,110800,20816987,1734,1734,1734,1734,0
|
|
20231219,110700,20816987,1734,1734,1734,1734,0
|
|
20231219,110600,20816987,1734,1734,1734,1734,0
|
|
20231219,110500,20816987,1734,1734,1734,1734,0
|
|
20231219,110400,20816987,1734,1734,1734,1734,400
|
|
20231219,110300,20123387,1734,1734,1734,1734,0
|
|
20231219,110200,20123387,1734,1734,1734,1734,0
|
|
20231219,110100,20123387,1734,1734,1734,1734,0
|
|
20231219,110000,20123387,1734,1734,1734,1734,0
|
|
20231219,105900,20123387,1734,1734,1734,1734,0
|
|
20231219,105800,20123387,1734,1734,1734,1734,0
|
|
20231219,105700,20123387,1734,1734,1734,1734,0
|
|
20231219,105600,20123387,1734,1734,1734,1734,0
|
|
20231219,105500,20123387,1734,1734,1734,1734,1
|
|
20231219,105400,20121653,1734,1734,1734,1734,0
|
|
20231219,105300,20121653,1734,1734,1734,1734,0
|
|
20231219,105200,20121653,1734,1734,1734,1734,0
|
|
20231219,105100,20121653,1734,1734,1734,1734,0
|
|
20231219,105000,20121653,1734,1734,1734,1734,0
|
|
20231219,104900,20121653,1734,1734,1734,1734,0
|
|
20231219,104800,20121653,1734,1734,1734,1734,0
|
|
20231219,104700,20121653,1734,1734,1734,1734,0
|
|
20231219,104600,20121653,1734,1738,1738,1734,6
|
|
20231219,104500,20111233,1734,1734,1734,1734,0
|
|
20231219,104400,20111233,1734,1734,1734,1734,0
|
|
20231219,104300,20111233,1734,1734,1734,1734,0
|
|
20231219,104200,20111233,1734,1734,1734,1734,0
|
|
20231219,104100,20111233,1734,1734,1734,1734,0
|
|
20231219,104000,20111233,1734,1734,1734,1734,0
|
|
20231219,103900,20111233,1734,1737,1737,1734,45
|
|
20231219,103800,20033191,1738,1738,1738,1738,0
|
|
20231219,103700,20033191,1738,1738,1738,1738,0
|
|
20231219,103600,20033191,1738,1738,1738,1738,0
|
|
20231219,103500,20033191,1738,1738,1738,1738,0
|
|
20231219,103400,20033191,1738,1738,1738,1738,0
|
|
20231219,103300,20033191,1738,1738,1738,1738,0
|
|
20231219,103200,20033191,1738,1738,1738,1738,0
|
|
20231219,103100,20033191,1738,1738,1738,1738,0
|
|
20231219,103000,20033191,1738,1738,1738,1738,0
|
|
20231219,102900,20033191,1738,1738,1738,1738,0
|
|
20231219,102800,20033191,1738,1738,1738,1738,0
|
|
20231219,102700,20033191,1738,1739,1739,1738,2
|
|
20231219,102600,20029714,1740,1740,1740,1740,0
|
|
20231219,102500,20029714,1740,1741,1741,1740,130
|
|
20231219,102400,19803509,1741,1744,1744,1741,214
|
|
20231219,102300,19430337,1744,1745,1745,1744,196
|
|
20231219,102200,19088322,1745,1745,1745,1745,5
|
|
20231219,102100,19079597,1745,1745,1745,1745,5
|
|
20231219,102000,19070872,1745,1746,1746,1745,6
|
|
20231219,101900,19060401,1745,1746,1746,1745,252
|
|
20231219,101800,18620414,1746,1746,1746,1746,0
|
|
20231219,101700,18620414,1746,1746,1746,1746,0
|
|
20231219,101600,18620414,1746,1746,1746,1746,0
|
|
20231219,101500,18620414,1746,1746,1746,1746,0
|
|
20231219,101400,18620414,1746,1748,1748,1746,4
|
|
20231219,101300,18613425,1749,1749,1749,1749,0
|
|
20231219,101200,18613425,1749,1751,1751,1749,61
|
|
20231219,101100,18506733,1752,1752,1752,1752,3
|
|
20231219,101000,18501477,1753,1753,1753,1753,0
|
|
20231219,100900,18501477,1753,1753,1753,1753,0
|
|
20231219,100800,18501477,1753,1753,1753,1753,221
|
|
20231219,100700,18114064,1745,1745,1745,1745,18
|
|
20231219,100600,18082654,1753,1753,1753,1753,0
|
|
20231219,100500,18082654,1753,1752,1753,1752,40
|
|
20231219,100400,18012540,1753,1753,1753,1753,0
|
|
20231219,100300,18012540,1753,1753,1753,1753,0
|
|
20231219,100200,18012540,1753,1751,1753,1751,45
|
|
20231219,100100,17933724,1750,1750,1750,1750,0
|
|
20231219,100000,17933724,1750,1750,1750,1750,0
|
|
20231219,095900,17933724,1750,1750,1750,1750,0
|
|
20231219,095800,17933724,1750,1750,1750,1750,0
|
|
20231219,095700,17933724,1750,1750,1750,1750,0
|
|
20231219,095600,17933724,1750,1750,1750,1750,1
|
|
20231219,095500,17931974,1751,1751,1751,1751,0
|
|
20231219,095400,17931974,1751,1753,1755,1751,46
|
|
20231219,095300,17851303,1752,1752,1752,1752,1
|
|
20231219,095200,17849551,1754,1754,1754,1754,0
|
|
20231219,095100,17849551,1754,1754,1754,1754,0
|
|
20231219,095000,17849551,1754,1754,1754,1754,0
|
|
20231219,094900,17849551,1754,1754,1754,1754,100
|
|
20231219,094800,17674151,1754,1754,1754,1754,0
|
|
20231219,094700,17674151,1754,1754,1754,1754,0
|
|
20231219,094600,17674151,1754,1754,1754,1754,0
|
|
20231219,094500,17674151,1754,1754,1754,1754,0
|
|
20231219,094400,17674151,1754,1754,1754,1754,0
|
|
20231219,094300,17674151,1754,1754,1754,1754,0
|
|
20231219,094200,17674151,1754,1754,1754,1754,2
|
|
20231219,094100,17670643,1754,1754,1754,1754,0
|
|
20231219,094000,17670643,1754,1754,1754,1754,0
|
|
20231219,093900,17670643,1754,1754,1754,1754,0
|
|
20231219,093800,17670643,1754,1754,1754,1754,0
|
|
20231219,093700,17670643,1754,1754,1754,1754,1
|
|
20231219,093600,17668889,1755,1755,1755,1755,0
|
|
20231219,093500,17668889,1755,1755,1755,1755,0
|
|
20231219,093400,17668889,1755,1755,1755,1755,0
|
|
20231219,093300,17668889,1755,1755,1755,1755,0
|
|
20231219,093200,17668889,1755,1743,1755,1743,220
|
|
20231219,093100,17284964,1743,1743,1743,1743,0
|
|
20231219,093000,17284964,1743,1743,1743,1743,0
|
|
20231219,092900,17284964,1743,1743,1743,1743,11
|
|
20231219,092800,17265791,1731,1731,1731,1731,30
|
|
20231219,092700,17213861,1743,1743,1743,1743,0
|
|
20231219,092600,17213861,1743,1743,1743,1743,0
|
|
20231219,092500,17213861,1743,1743,1743,1743,55
|
|
20231219,092400,17117996,1731,1732,1732,1731,720
|
|
20231219,092300,15871646,1731,1740,1744,1731,1401
|
|
20231219,092200,13443857,1744,1749,1749,1744,3027
|
|
20231219,092100,8161883,1749,1749,1749,1749,0
|
|
20231219,092000,8161883,1749,1749,1749,1749,1
|
|
20231219,091900,8160134,1749,1749,1749,1749,0
|
|
20231219,091800,8160134,1749,1749,1749,1749,0
|
|
20231219,091700,8160134,1749,1749,1749,1749,0
|
|
20231219,091600,8160134,1749,1749,1749,1749,1422
|
|
20231219,091500,5673056,1757,1757,1757,1757,1
|
|
20231219,091400,5671299,1758,1758,1758,1758,0
|
|
20231219,091300,5671299,1758,1758,1758,1758,0
|
|
20231219,091200,5671299,1758,1758,1758,1758,0
|
|
20231219,091100,5671299,1758,1758,1758,1758,0
|
|
20231219,091000,5671299,1758,1758,1758,1758,0
|
|
20231219,090900,5671299,1758,1750,1758,1750,101
|
|
20231219,090800,5494245,1760,1755,1760,1755,200
|
|
20231219,090700,5142355,1755,1761,1761,1755,201
|
|
20231219,090600,4789000,1762,1762,1762,1762,0
|
|
20231219,090500,4789000,1762,1761,1762,1761,81
|
|
20231219,090400,4646330,1762,1756,1762,1756,270
|
|
20231219,090300,4171404,1755,1750,1755,1750,9
|
|
20231219,090200,4155624,1749,1749,1749,1749,958
|
|
20231219,090100,2480082,1749,1749,1749,1749,247
|
|
20231219,090000,2048079,1749,1749,1749,1749,1171
|