652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,194900,4501319961,537,537,537,537,52964
|
|
20231206,194800,4501319961,537,537,537,537,0
|
|
20231206,194700,4501319961,537,537,537,537,0
|
|
20231206,194600,4501319961,537,537,537,537,0
|
|
20231206,194500,4501319961,537,537,537,537,0
|
|
20231206,194400,4501319961,537,537,537,537,0
|
|
20231206,194300,4501319961,537,537,537,537,0
|
|
20231206,194200,4501319961,537,537,537,537,0
|
|
20231206,194100,4501319961,537,537,537,537,0
|
|
20231206,194000,4501319961,537,537,537,537,0
|
|
20231206,193900,4501319961,537,537,537,537,0
|
|
20231206,193800,4501319961,537,537,537,537,0
|
|
20231206,193700,4501319961,537,537,537,537,0
|
|
20231206,193600,4501319961,537,537,537,537,0
|
|
20231206,193500,4501319961,537,537,537,537,0
|
|
20231206,193400,4501319961,537,537,537,537,0
|
|
20231206,193300,4501319961,537,537,537,537,0
|
|
20231206,193200,4501319961,537,537,537,537,0
|
|
20231206,193100,4501319961,537,537,537,537,0
|
|
20231206,193000,4501319961,537,537,537,537,0
|
|
20231206,192900,4501319961,537,537,537,537,0
|
|
20231206,192800,4501319961,537,537,537,537,0
|
|
20231206,192700,4501319961,537,537,537,537,0
|
|
20231206,192600,4501319961,537,537,537,537,0
|
|
20231206,192500,4501319961,537,537,537,537,0
|
|
20231206,192400,4501319961,537,537,537,537,0
|
|
20231206,192300,4501319961,537,537,537,537,0
|
|
20231206,192200,4501319961,537,537,537,537,0
|
|
20231206,192100,4501319961,537,537,537,537,0
|
|
20231206,192000,4501319961,537,537,537,537,0
|
|
20231206,191900,4501319961,537,537,537,537,52964
|
|
20231206,191800,4501319961,537,537,537,537,0
|
|
20231206,191700,4501319961,537,537,537,537,0
|
|
20231206,191600,4501319961,537,537,537,537,0
|
|
20231206,191500,4501319961,537,537,537,537,0
|
|
20231206,191400,4501319961,537,537,537,537,0
|
|
20231206,191300,4501319961,537,537,537,537,0
|
|
20231206,191200,4501319961,537,537,537,537,0
|
|
20231206,191100,4501319961,537,537,537,537,0
|
|
20231206,191000,4501319961,537,537,537,537,0
|
|
20231206,190900,4501319961,537,537,537,537,0
|
|
20231206,190800,4501319961,537,537,537,537,0
|
|
20231206,190700,4501319961,537,537,537,537,0
|
|
20231206,190600,4501319961,537,537,537,537,0
|
|
20231206,190500,4501319961,537,537,537,537,0
|
|
20231206,190400,4501319961,537,537,537,537,0
|
|
20231206,190300,4501319961,537,537,537,537,0
|
|
20231206,190200,4501319961,537,537,537,537,0
|
|
20231206,190100,4501319961,537,537,537,537,0
|
|
20231206,190000,4501319961,537,537,537,537,0
|
|
20231206,185900,4501319961,537,537,537,537,0
|
|
20231206,185800,4501319961,537,537,537,537,0
|
|
20231206,185700,4501319961,537,537,537,537,0
|
|
20231206,185600,4501319961,537,537,537,537,0
|
|
20231206,185500,4501319961,537,537,537,537,0
|
|
20231206,185400,4501319961,537,537,537,537,0
|
|
20231206,185300,4501319961,537,537,537,537,0
|
|
20231206,185200,4501319961,537,537,537,537,0
|
|
20231206,185100,4501319961,537,537,537,537,0
|
|
20231206,185000,4501319961,537,537,537,537,0
|
|
20231206,184900,4501319961,537,537,537,537,52964
|
|
20231206,184800,4501319961,537,537,537,537,0
|
|
20231206,184700,4501319961,537,537,537,537,0
|
|
20231206,184600,4501319961,537,537,537,537,0
|
|
20231206,184500,4501319961,537,537,537,537,0
|
|
20231206,184400,4501319961,537,537,537,537,0
|
|
20231206,184300,4501319961,537,537,537,537,0
|
|
20231206,184200,4501319961,537,537,537,537,0
|
|
20231206,184100,4501319961,537,537,537,537,0
|
|
20231206,184000,4501319961,537,537,537,537,0
|
|
20231206,183900,4501319961,537,537,537,537,0
|
|
20231206,183800,4501319961,537,537,537,537,0
|
|
20231206,183700,4501319961,537,537,537,537,0
|
|
20231206,183600,4501319961,537,537,537,537,0
|
|
20231206,183500,4501319961,537,537,537,537,0
|
|
20231206,183400,4501319961,537,537,537,537,0
|
|
20231206,183300,4501319961,537,537,537,537,0
|
|
20231206,183200,4501319961,537,537,537,537,0
|
|
20231206,183100,4501319961,537,537,537,537,0
|
|
20231206,183000,4501319961,537,537,537,537,0
|
|
20231206,182900,4501319961,537,537,537,537,0
|
|
20231206,182800,4501319961,537,537,537,537,0
|
|
20231206,182700,4501319961,537,537,537,537,0
|
|
20231206,182600,4501319961,537,537,537,537,0
|
|
20231206,182500,4501319961,537,537,537,537,0
|
|
20231206,182400,4501319961,537,537,537,537,0
|
|
20231206,182300,4501319961,537,537,537,537,0
|
|
20231206,182200,4501319961,537,537,537,537,0
|
|
20231206,182100,4501319961,537,537,537,537,0
|
|
20231206,182000,4501319961,537,537,537,537,0
|
|
20231206,181900,4501319961,537,537,537,537,52964
|
|
20231206,181800,4501319961,537,537,537,537,0
|
|
20231206,181700,4501319961,537,537,537,537,0
|
|
20231206,181600,4501319961,537,537,537,537,0
|
|
20231206,181500,4501319961,537,537,537,537,0
|
|
20231206,181400,4501319961,537,537,537,537,0
|
|
20231206,181300,4501319961,537,537,537,537,0
|
|
20231206,181200,4501319961,537,537,537,537,0
|
|
20231206,181100,4501319961,537,537,537,537,0
|
|
20231206,181000,4501319961,537,537,537,537,0
|
|
20231206,180900,4501319961,537,537,537,537,0
|
|
20231206,180800,4501319961,537,537,537,537,0
|
|
20231206,180700,4501319961,537,537,537,537,0
|
|
20231206,180600,4501319961,537,537,537,537,0
|
|
20231206,180500,4501319961,537,537,537,537,0
|
|
20231206,180400,4501319961,537,537,537,537,0
|
|
20231206,180300,4501319961,537,537,537,537,0
|
|
20231206,180200,4501319961,537,537,537,537,0
|
|
20231206,180100,4501319961,537,537,537,537,0
|
|
20231206,180000,4501319961,537,537,537,537,0
|
|
20231206,175900,4501319961,537,537,537,537,0
|
|
20231206,175800,4501319961,537,537,537,537,0
|
|
20231206,175700,4501319961,537,537,537,537,0
|
|
20231206,175600,4501319961,537,537,537,537,0
|
|
20231206,175500,4501319961,537,537,537,537,0
|
|
20231206,175400,4501319961,537,537,537,537,0
|
|
20231206,175300,4501319961,537,537,537,537,0
|
|
20231206,175200,4501319961,537,537,537,537,0
|
|
20231206,175100,4501319961,537,537,537,537,0
|
|
20231206,175000,4501319961,537,537,537,537,0
|
|
20231206,174900,4501319961,537,537,537,537,52964
|
|
20231206,174800,4501319961,537,537,537,537,0
|
|
20231206,174700,4501319961,537,537,537,537,0
|
|
20231206,174600,4501319961,537,537,537,537,0
|
|
20231206,174500,4501319961,537,537,537,537,0
|
|
20231206,174400,4501319961,537,537,537,537,0
|
|
20231206,174300,4501319961,537,537,537,537,0
|
|
20231206,174200,4501319961,537,537,537,537,0
|
|
20231206,174100,4501319961,537,537,537,537,0
|
|
20231206,174000,4501319961,537,537,537,537,0
|
|
20231206,173900,4501319961,537,537,537,537,0
|
|
20231206,173800,4501319961,537,537,537,537,0
|
|
20231206,173700,4501319961,537,537,537,537,0
|
|
20231206,173600,4501319961,537,537,537,537,0
|
|
20231206,173500,4501319961,537,537,537,537,0
|
|
20231206,173400,4501319961,537,537,537,537,0
|
|
20231206,173300,4501319961,537,537,537,537,0
|
|
20231206,173200,4501319961,537,537,537,537,0
|
|
20231206,173100,4501319961,537,537,537,537,0
|
|
20231206,173000,4501319961,537,537,537,537,0
|
|
20231206,172900,4501319961,537,537,537,537,0
|
|
20231206,172800,4501319961,537,537,537,537,0
|
|
20231206,172700,4501319961,537,537,537,537,0
|
|
20231206,172600,4501319961,537,537,537,537,0
|
|
20231206,172500,4501319961,537,537,537,537,0
|
|
20231206,172400,4501319961,537,537,537,537,0
|
|
20231206,172300,4501319961,537,537,537,537,0
|
|
20231206,172200,4501319961,537,537,537,537,0
|
|
20231206,172100,4501319961,537,537,537,537,0
|
|
20231206,172000,4501319961,537,537,537,537,0
|
|
20231206,171900,4501319961,537,537,537,537,52964
|
|
20231206,171800,4501319961,537,537,537,537,0
|
|
20231206,171700,4501319961,537,537,537,537,0
|
|
20231206,171600,4501319961,537,537,537,537,0
|
|
20231206,171500,4501319961,537,537,537,537,0
|
|
20231206,171400,4501319961,537,537,537,537,0
|
|
20231206,171300,4501319961,537,537,537,537,0
|
|
20231206,171200,4501319961,537,537,537,537,0
|
|
20231206,171100,4501319961,537,537,537,537,0
|
|
20231206,171000,4501319961,537,537,537,537,0
|
|
20231206,170900,4501319961,537,537,537,537,0
|
|
20231206,170800,4501319961,537,537,537,537,0
|
|
20231206,170700,4501319961,537,537,537,537,0
|
|
20231206,170600,4501319961,537,537,537,537,0
|
|
20231206,170500,4501319961,537,537,537,537,0
|
|
20231206,170400,4501319961,537,537,537,537,0
|
|
20231206,170300,4501319961,537,537,537,537,0
|
|
20231206,170200,4501319961,537,537,537,537,0
|
|
20231206,170100,4501319961,537,537,537,537,0
|
|
20231206,170000,4501319961,537,537,537,537,0
|
|
20231206,165900,4501319961,537,537,537,537,0
|
|
20231206,165800,4501319961,537,537,537,537,0
|
|
20231206,165700,4501319961,537,537,537,537,0
|
|
20231206,165600,4501319961,537,537,537,537,0
|
|
20231206,165500,4501319961,537,537,537,537,0
|
|
20231206,165400,4501319961,537,537,537,537,0
|
|
20231206,165300,4501319961,537,537,537,537,0
|
|
20231206,165200,4501319961,537,537,537,537,0
|
|
20231206,165100,4501319961,537,537,537,537,0
|
|
20231206,165000,4501319961,537,537,537,537,0
|
|
20231206,164900,4501319961,537,537,537,537,52964
|
|
20231206,164800,4501319961,537,537,537,537,0
|
|
20231206,164700,4501319961,537,537,537,537,0
|
|
20231206,164600,4501319961,537,537,537,537,0
|
|
20231206,164500,4501319961,537,537,537,537,0
|
|
20231206,164400,4501319961,537,537,537,537,0
|
|
20231206,164300,4501319961,537,537,537,537,0
|
|
20231206,164200,4501319961,537,537,537,537,0
|
|
20231206,164100,4501319961,537,537,537,537,0
|
|
20231206,164000,4501319961,537,537,537,537,0
|
|
20231206,163900,4501319961,537,537,537,537,0
|
|
20231206,163800,4501319961,537,537,537,537,0
|
|
20231206,163700,4501319961,537,537,537,537,0
|
|
20231206,163600,4501319961,537,537,537,537,0
|
|
20231206,163500,4501319961,537,537,537,537,0
|
|
20231206,163400,4501319961,537,537,537,537,0
|
|
20231206,163300,4501319961,537,537,537,537,0
|
|
20231206,163200,4501319961,537,537,537,537,0
|
|
20231206,163100,4501319961,537,537,537,537,0
|
|
20231206,163000,4501319961,537,537,537,537,0
|
|
20231206,162900,4501319961,537,537,537,537,0
|
|
20231206,162800,4501319961,537,537,537,537,0
|
|
20231206,162700,4501319961,537,537,537,537,0
|
|
20231206,162600,4501319961,537,537,537,537,0
|
|
20231206,162500,4501319961,537,537,537,537,0
|
|
20231206,162400,4501319961,537,537,537,537,0
|
|
20231206,162300,4501319961,537,537,537,537,0
|
|
20231206,162200,4501319961,537,537,537,537,0
|
|
20231206,162100,4501319961,537,537,537,537,0
|
|
20231206,162000,4501319961,537,537,537,537,0
|
|
20231206,161900,4501319961,537,537,537,537,52964
|
|
20231206,161800,4501319961,537,537,537,537,0
|
|
20231206,161700,4501319961,537,537,537,537,0
|
|
20231206,161600,4501319961,537,537,537,537,0
|
|
20231206,161500,4501319961,537,537,537,537,0
|
|
20231206,161400,4501319961,537,537,537,537,0
|
|
20231206,161300,4501319961,537,537,537,537,0
|
|
20231206,161200,4501319961,537,537,537,537,0
|
|
20231206,161100,4501319961,537,537,537,537,0
|
|
20231206,161000,4501319961,537,537,537,537,0
|
|
20231206,160900,4501319961,537,537,537,537,0
|
|
20231206,160800,4501319961,537,537,537,537,0
|
|
20231206,160700,4501319961,537,537,537,537,0
|
|
20231206,160600,4501319961,537,537,537,537,0
|
|
20231206,160500,4501319961,537,537,537,537,0
|
|
20231206,160400,4501319961,537,537,537,537,0
|
|
20231206,160300,4501319961,537,537,537,537,0
|
|
20231206,160200,4501319961,537,537,537,537,0
|
|
20231206,160100,4501319961,537,537,537,537,0
|
|
20231206,160000,4501319961,537,537,537,537,0
|
|
20231206,155900,4501319961,537,537,537,537,0
|
|
20231206,155800,4501319961,537,537,537,537,0
|
|
20231206,155700,4501319961,537,537,537,537,0
|
|
20231206,155600,4501319961,537,537,537,537,0
|
|
20231206,155500,4501319961,537,537,537,537,0
|
|
20231206,155400,4501319961,537,537,537,537,0
|
|
20231206,155300,4501319961,537,537,537,537,0
|
|
20231206,155200,4501319961,537,537,537,537,0
|
|
20231206,155100,4501319961,537,537,537,537,0
|
|
20231206,155000,4501319961,537,537,537,537,0
|
|
20231206,154900,4501319961,537,537,537,537,52964
|
|
20231206,154800,4501319961,537,537,537,537,0
|
|
20231206,154700,4501319961,537,537,537,537,0
|
|
20231206,154600,4501319961,537,537,537,537,0
|
|
20231206,154500,4501319961,537,537,537,537,0
|
|
20231206,154400,4501319961,537,537,537,537,0
|
|
20231206,154300,4501319961,537,537,537,537,0
|
|
20231206,154200,4501319961,537,537,537,537,0
|
|
20231206,154100,4501319961,537,537,537,537,0
|
|
20231206,154000,4501319961,537,537,537,537,0
|
|
20231206,153900,4501319961,537,537,537,537,0
|
|
20231206,153800,4501319961,537,537,537,537,0
|
|
20231206,153700,4501319961,537,537,537,537,0
|
|
20231206,153600,4501319961,537,537,537,537,0
|
|
20231206,153500,4501319961,537,537,537,537,0
|
|
20231206,153400,4501319961,537,537,537,537,0
|
|
20231206,153300,4501319961,537,537,537,537,0
|
|
20231206,153200,4501319961,537,537,537,537,0
|
|
20231206,153100,4501319961,537,537,537,537,0
|
|
20231206,153000,4501319961,537,537,537,537,52964
|
|
20231206,152900,4472878293,537,537,537,537,0
|
|
20231206,152800,4472878293,537,537,537,537,0
|
|
20231206,152700,4472878293,537,537,537,537,0
|
|
20231206,152600,4472878293,537,537,537,537,0
|
|
20231206,152500,4472878293,537,537,537,537,0
|
|
20231206,152400,4472878293,537,537,537,537,0
|
|
20231206,152300,4472878293,537,537,537,537,0
|
|
20231206,152200,4472878293,537,537,537,537,0
|
|
20231206,152100,4472878293,537,537,537,537,0
|
|
20231206,152000,4472878293,537,537,537,537,0
|
|
20231206,151900,4472878293,537,536,537,536,5583
|
|
20231206,151800,4469880649,536,536,538,536,2567
|
|
20231206,151700,4468504190,536,536,537,535,23626
|
|
20231206,151600,4455841996,536,536,537,536,5102
|
|
20231206,151500,4453106903,537,537,537,536,4531
|
|
20231206,151400,4450674057,537,536,537,535,2308
|
|
20231206,151300,4449437275,536,538,538,536,14815
|
|
20231206,151200,4441469651,538,537,539,535,29577
|
|
20231206,151100,4425560063,537,537,538,537,18177
|
|
20231206,151000,4415796831,537,537,537,535,25348
|
|
20231206,150900,4402212382,537,534,539,534,58296
|
|
20231206,150800,4370855431,533,533,533,533,1575
|
|
20231206,150700,4370015956,533,533,534,533,9252
|
|
20231206,150600,4365078305,533,532,533,532,5123
|
|
20231206,150500,4362347750,532,531,533,531,10935
|
|
20231206,150400,4356530261,531,531,532,531,387
|
|
20231206,150300,4356324611,532,531,532,531,8930
|
|
20231206,150200,4351581292,531,532,533,531,656
|
|
20231206,150100,4351232137,532,531,532,531,450
|
|
20231206,150000,4350992750,531,533,534,531,4821
|
|
20231206,145900,4348424568,533,533,533,531,4951
|
|
20231206,145800,4345785701,533,532,533,531,1432
|
|
20231206,145700,4345024262,532,534,534,531,14215
|
|
20231206,145600,4337457692,532,537,537,532,6995
|
|
20231206,145500,4333722675,537,532,538,532,31955
|
|
20231206,145400,4316590073,534,531,534,531,48534
|
|
20231206,145300,4290783709,531,531,531,531,964
|
|
20231206,145200,4290271825,530,530,530,529,3164
|
|
20231206,145100,4288595176,530,529,530,529,38388
|
|
20231206,145000,4268287622,529,529,529,528,12138
|
|
20231206,144900,4261868121,528,528,529,528,14380
|
|
20231206,144800,4254275413,528,529,530,528,31888
|
|
20231206,144700,4237432191,531,530,531,528,4102
|
|
20231206,144600,4235265191,530,529,530,529,1152
|
|
20231206,144500,4234655565,529,529,530,529,9635
|
|
20231206,144400,4229558246,529,530,531,529,3093
|
|
20231206,144300,4227921817,531,531,531,529,5238
|
|
20231206,144200,4225145143,532,532,532,532,3952
|
|
20231206,144100,4223042679,532,532,532,529,4045
|
|
20231206,144000,4220902382,529,528,531,528,1474
|
|
20231206,143900,4220122499,528,528,530,528,9261
|
|
20231206,143800,4215219072,528,531,531,528,49569
|
|
20231206,143700,4189023422,530,530,531,530,10618
|
|
20231206,143600,4183395781,531,531,532,529,16890
|
|
20231206,143500,4174443167,531,531,532,530,12052
|
|
20231206,143400,4168044855,532,533,534,532,17229
|
|
20231206,143300,4158873705,533,533,534,533,25228
|
|
20231206,143200,4145422341,534,535,535,534,3059
|
|
20231206,143100,4143786646,536,534,536,534,7982
|
|
20231206,143000,4139521928,535,535,535,535,336
|
|
20231206,142900,4139342168,537,537,537,533,1668
|
|
20231206,142800,4138450236,537,534,537,533,16002
|
|
20231206,142700,4129910495,534,534,535,534,12581
|
|
20231206,142600,4123190738,534,534,534,534,1479
|
|
20231206,142500,4122400952,534,534,534,533,11483
|
|
20231206,142400,4116274055,534,536,536,534,2005
|
|
20231206,142300,4115202930,536,537,537,535,10492
|
|
20231206,142200,4109586688,537,535,537,534,5223
|
|
20231206,142100,4106791139,535,536,537,535,24733
|
|
20231206,142000,4093552767,537,536,537,536,6583
|
|
20231206,141900,4090024278,537,538,539,537,10724
|
|
20231206,141800,4084259629,537,538,538,537,2407
|
|
20231206,141700,4082965136,538,537,538,537,4579
|
|
20231206,141600,4080504537,537,538,539,535,16698
|
|
20231206,141500,4071544884,539,537,539,537,11001
|
|
20231206,141400,4065625210,538,538,539,537,3130
|
|
20231206,141300,4063941272,538,537,538,537,210
|
|
20231206,141200,4063828500,537,537,537,536,21507
|
|
20231206,141100,4052279242,537,538,538,536,6087
|
|
20231206,141000,4049011493,539,538,539,536,7471
|
|
20231206,140900,4044999298,538,536,539,536,15932
|
|
20231206,140800,4036440971,536,537,539,536,19158
|
|
20231206,140700,4026138632,537,536,537,536,8820
|
|
20231206,140600,4021403379,536,535,536,535,15059
|
|
20231206,140500,4013342585,534,534,534,534,3860
|
|
20231206,140400,4011281345,533,535,535,533,12429
|
|
20231206,140300,4004640984,535,538,538,535,7834
|
|
20231206,140200,4000442016,536,536,536,535,3883
|
|
20231206,140100,3998363204,536,539,539,535,22712
|
|
20231206,140000,3986175464,540,543,545,538,98222
|
|
20231206,135900,3932866760,542,539,542,539,30567
|
|
20231206,135800,3916352112,539,536,540,536,28775
|
|
20231206,135700,3900865609,535,535,535,534,4448
|
|
20231206,135600,3898488771,535,534,536,533,34894
|
|
20231206,135500,3879831937,533,532,534,532,4636
|
|
20231206,135400,3877360834,532,532,533,531,23354
|
|
20231206,135300,3864931168,531,531,531,529,9264
|
|
20231206,135200,3860013208,530,530,530,530,1059
|
|
20231206,135100,3859451938,530,529,530,529,2356
|
|
20231206,135000,3858204314,529,529,529,528,4594
|
|
20231206,134900,3855777088,529,529,529,529,12
|
|
20231206,134800,3855770740,529,529,529,529,1094
|
|
20231206,134700,3855192014,529,529,529,528,17430
|
|
20231206,134600,3845988244,528,528,528,528,4655
|
|
20231206,134500,3843530404,528,529,529,528,1561
|
|
20231206,134400,3842704653,529,527,530,527,9825
|
|
20231206,134300,3837513170,528,529,529,528,7332
|
|
20231206,134200,3833641871,527,529,529,527,20808
|
|
20231206,134100,3822658989,528,529,530,528,8703
|
|
20231206,134000,3818059161,530,530,530,529,9794
|
|
20231206,133900,3812877685,530,530,530,530,894
|
|
20231206,133800,3812403865,530,530,530,529,1836
|
|
20231206,133700,3811430826,531,532,532,531,32992
|
|
20231206,133600,3793911980,532,531,532,531,1211
|
|
20231206,133500,3793268930,531,532,532,531,32087
|
|
20231206,133400,3776230174,533,532,533,532,8835
|
|
20231206,133300,3771529891,532,531,532,531,19471
|
|
20231206,133200,3761179610,530,530,530,530,2410
|
|
20231206,133100,3759902310,530,530,530,530,2245
|
|
20231206,133000,3758712460,530,529,530,529,2913
|
|
20231206,132900,3757168760,529,530,530,529,11169
|
|
20231206,132800,3751257407,530,531,531,530,4315
|
|
20231206,132700,3748970356,531,530,531,530,11007
|
|
20231206,132600,3743136645,529,529,531,528,22832
|
|
20231206,132500,3731055139,529,529,529,529,3192
|
|
20231206,132400,3729366571,528,529,529,528,5395
|
|
20231206,132300,3726515820,529,529,529,528,8195
|
|
20231206,132200,3722186906,529,529,529,529,131
|
|
20231206,132100,3722117607,528,528,529,528,707
|
|
20231206,132000,3721743609,529,529,529,528,11702
|
|
20231206,131900,3715557754,529,529,529,529,7143
|
|
20231206,131800,3711779107,530,530,530,530,6989
|
|
20231206,131700,3708074937,530,526,531,525,32128
|
|
20231206,131600,3691071690,526,526,526,525,20798
|
|
20231206,131500,3680146726,525,526,526,525,7800
|
|
20231206,131400,3676050918,526,525,526,524,26448
|
|
20231206,131300,3662183900,525,526,526,525,17735
|
|
20231206,131200,3652872803,526,526,527,526,1026
|
|
20231206,131100,3652332177,527,526,527,525,20058
|
|
20231206,131000,3641784163,526,526,527,525,19388
|
|
20231206,130900,3631602961,526,527,527,526,19717
|
|
20231206,130800,3621231376,526,527,527,526,1712
|
|
20231206,130700,3620330522,526,526,527,526,4455
|
|
20231206,130600,3617986188,527,527,528,526,4768
|
|
20231206,130500,3615477401,528,528,528,526,22499
|
|
20231206,130400,3603620529,529,529,529,528,3814
|
|
20231206,130300,3601604017,530,529,530,528,3058
|
|
20231206,130200,3599988829,530,530,530,529,1966
|
|
20231206,130100,3598948813,529,529,530,529,12052
|
|
20231206,130000,3592573104,528,528,528,528,308
|
|
20231206,125900,3592410480,529,528,529,527,4952
|
|
20231206,125800,3589800081,529,528,529,528,7926
|
|
20231206,125700,3585609793,529,528,529,527,14127
|
|
20231206,125600,3578156695,529,528,529,528,996
|
|
20231206,125500,3577629931,529,527,529,527,16413
|
|
20231206,125400,3568967408,527,526,527,526,7218
|
|
20231206,125300,3565170637,526,527,528,526,7801
|
|
20231206,125200,3561066167,528,526,528,526,3123
|
|
20231206,125100,3559423346,528,527,528,527,1970
|
|
20231206,125000,3558383587,526,527,528,525,18968
|
|
20231206,124900,3548408316,526,529,529,526,31184
|
|
20231206,124800,3531964885,529,529,530,528,11794
|
|
20231206,124700,3525723389,530,527,530,526,51346
|
|
20231206,124600,3498577136,527,526,527,525,30083
|
|
20231206,124500,3482733836,526,525,528,524,31121
|
|
20231206,124400,3466366269,525,524,525,524,9803
|
|
20231206,124300,3461229178,524,524,525,523,32508
|
|
20231206,124200,3444202111,524,525,525,524,9154
|
|
20231206,124100,3439405163,525,525,525,524,13111
|
|
20231206,124000,3432532506,525,524,525,523,24502
|
|
20231206,123900,3419701419,524,525,525,524,15281
|
|
20231206,123800,3411692397,525,526,526,525,25913
|
|
20231206,123700,3398079091,527,527,527,527,125
|
|
20231206,123600,3398013216,526,527,527,526,6652
|
|
20231206,123500,3394511101,526,525,527,525,1726
|
|
20231206,123400,3393602982,524,527,527,524,50748
|
|
20231206,123300,3366956503,527,526,527,526,1135
|
|
20231206,123200,3366359385,526,526,527,526,2607
|
|
20231206,123100,3364987851,526,528,528,526,3848
|
|
20231206,123000,3362961230,527,527,528,527,2153
|
|
20231206,122900,3361826579,527,527,527,526,8624
|
|
20231206,122800,3357283613,527,527,528,527,5899
|
|
20231206,122700,3354173157,527,528,528,527,1482
|
|
20231206,122600,3353391130,528,527,528,526,5997
|
|
20231206,122500,3350231266,528,528,529,528,14978
|
|
20231206,122400,3342322000,528,529,529,527,6668
|
|
20231206,122300,3338806980,527,528,529,527,3736
|
|
20231206,122200,3336832789,528,528,529,528,6298
|
|
20231206,122100,3333507283,528,529,529,528,12203
|
|
20231206,122000,3327051926,530,530,531,529,30428
|
|
20231206,121900,3310924236,530,531,531,530,10495
|
|
20231206,121800,3305361855,530,531,531,530,6767
|
|
20231206,121700,3301768589,531,531,532,530,2644
|
|
20231206,121600,3300365835,531,531,532,531,13564
|
|
20231206,121500,3293163247,532,531,532,531,444
|
|
20231206,121400,3292927279,532,532,532,531,922
|
|
20231206,121300,3292437060,532,532,532,531,3044
|
|
20231206,121200,3290819982,531,531,532,531,7909
|
|
20231206,121100,3286620186,531,531,532,531,9971
|
|
20231206,121000,3281325530,530,530,531,530,7486
|
|
20231206,120900,3277356665,531,530,531,529,14184
|
|
20231206,120800,3269839194,530,530,530,529,1575
|
|
20231206,120700,3269004901,530,529,530,529,2723
|
|
20231206,120600,3267564306,529,529,529,528,14226
|
|
20231206,120500,3260052672,529,528,529,528,7244
|
|
20231206,120400,3256227738,528,527,528,527,9422
|
|
20231206,120300,3251260714,528,527,528,526,6738
|
|
20231206,120200,3247710226,527,532,534,526,84544
|
|
20231206,120100,3203033604,533,533,534,533,8762
|
|
20231206,120000,3198363454,533,531,533,531,11720
|
|
20231206,115900,3192122482,530,529,530,529,7836
|
|
20231206,115800,3187976029,529,531,531,529,4919
|
|
20231206,115700,3185367403,531,529,531,529,8522
|
|
20231206,115600,3180855343,529,529,529,528,393
|
|
20231206,115500,3180647549,529,527,529,527,3628
|
|
20231206,115400,3178735075,527,528,528,527,6572
|
|
20231206,115300,3175270359,527,528,528,526,23333
|
|
20231206,115200,3162963760,529,528,529,528,3597
|
|
20231206,115100,3161063916,528,526,528,526,5083
|
|
20231206,115000,3158386795,526,525,526,525,10335
|
|
20231206,114900,3152956635,525,524,526,523,5518
|
|
20231206,114800,3150065731,524,527,527,523,43438
|
|
20231206,114700,3127278009,527,525,527,523,34556
|
|
20231206,114600,3109132535,527,528,528,525,48318
|
|
20231206,114500,3083711802,529,528,529,527,3360
|
|
20231206,114400,3081937897,529,529,529,528,19510
|
|
20231206,114300,3071630603,530,530,530,529,3547
|
|
20231206,114200,3069750855,530,531,532,530,10954
|
|
20231206,114100,3063940184,531,532,535,531,7344
|
|
20231206,114000,3060032511,530,531,531,530,11035
|
|
20231206,113900,3054173562,531,531,531,529,21186
|
|
20231206,113800,3042946600,531,531,531,530,33060
|
|
20231206,113700,3025414513,531,533,533,531,25880
|
|
20231206,113600,3011634940,533,534,534,533,5939
|
|
20231206,113500,3008463631,534,533,535,533,16322
|
|
20231206,113400,2999736291,535,535,535,534,11771
|
|
20231206,113300,2993450247,536,536,536,536,289
|
|
20231206,113200,2993295343,536,536,536,534,2983
|
|
20231206,113100,2991699617,535,538,538,534,20079
|
|
20231206,113000,2980918509,538,537,538,536,7399
|
|
20231206,112900,2976950012,537,537,537,536,4812
|
|
20231206,112800,2974369230,537,536,537,535,11447
|
|
20231206,112700,2968231613,536,535,536,534,25729
|
|
20231206,112600,2954465962,535,534,535,534,3459
|
|
20231206,112500,2952617134,535,533,535,533,8537
|
|
20231206,112400,2948062302,534,534,535,532,56054
|
|
20231206,112300,2918181278,533,535,535,533,24559
|
|
20231206,112200,2905069167,535,534,535,534,6589
|
|
20231206,112100,2901549124,534,535,536,534,3430
|
|
20231206,112000,2899717302,536,535,536,533,30181
|
|
20231206,111900,2883587993,535,535,535,535,3869
|
|
20231206,111800,2881518078,535,535,535,535,346
|
|
20231206,111700,2881332968,535,536,536,534,5301
|
|
20231206,111600,2878496850,536,535,536,535,6106
|
|
20231206,111500,2875229917,536,534,536,534,3992
|
|
20231206,111400,2873092518,535,535,535,534,11150
|
|
20231206,111300,2867133309,535,535,535,535,3752
|
|
20231206,111200,2865125989,535,535,535,534,13527
|
|
20231206,111100,2857895482,535,535,535,534,8286
|
|
20231206,111000,2853465536,535,538,538,535,36414
|
|
20231206,110900,2833949905,539,538,539,538,1933
|
|
20231206,110800,2832908886,539,538,539,537,2021
|
|
20231206,110700,2831821557,537,538,539,537,13359
|
|
20231206,110600,2824640535,538,537,538,537,6386
|
|
20231206,110500,2821211143,537,537,538,536,24491
|
|
20231206,110400,2808064998,538,538,540,538,16717
|
|
20231206,110300,2799055252,538,537,538,537,2891
|
|
20231206,110200,2797499895,538,538,538,538,1196
|
|
20231206,110100,2796856447,538,538,538,537,40619
|
|
20231206,110000,2775035404,537,537,538,537,5264
|
|
20231206,105900,2772208241,538,539,539,538,11085
|
|
20231206,105800,2766243636,538,540,541,537,38218
|
|
20231206,105700,2745680318,540,541,541,540,13773
|
|
20231206,105600,2738242090,541,541,542,541,13241
|
|
20231206,105500,2731077645,542,542,542,540,4405
|
|
20231206,105400,2728694897,542,542,542,542,2789
|
|
20231206,105300,2727183259,542,541,542,540,5917
|
|
20231206,105200,2723985849,541,543,543,541,1781
|
|
20231206,105100,2723020265,543,540,543,540,5109
|
|
20231206,105000,2720252297,541,540,543,540,13777
|
|
20231206,104900,2712799157,540,537,540,537,16512
|
|
20231206,104800,2703914764,537,538,538,537,2105
|
|
20231206,104700,2702784274,538,536,539,536,8503
|
|
20231206,104600,2698225015,537,538,538,537,13697
|
|
20231206,104500,2690862476,538,538,538,537,3782
|
|
20231206,104400,2688829260,538,538,538,538,1221
|
|
20231206,104300,2688172362,538,536,539,536,5382
|
|
20231206,104200,2685284087,536,535,539,535,13349
|
|
20231206,104100,2678119325,535,539,540,535,25338
|
|
20231206,104000,2664526033,540,540,540,538,5780
|
|
20231206,103900,2661409093,540,541,541,539,19680
|
|
20231206,103800,2650780125,541,543,543,540,24051
|
|
20231206,103700,2637759768,543,541,544,540,14534
|
|
20231206,103600,2629871979,541,541,541,540,3292
|
|
20231206,103500,2628092512,541,541,541,540,22757
|
|
20231206,103400,2615792631,541,539,541,538,9719
|
|
20231206,103300,2610550299,539,538,539,537,2425
|
|
20231206,103200,2609245212,538,537,538,535,11311
|
|
20231206,103100,2603174324,537,536,537,528,72413
|
|
20231206,103000,2564662679,536,541,541,533,81065
|
|
20231206,102900,2521085948,540,541,541,539,1723
|
|
20231206,102800,2520156583,541,542,542,539,29059
|
|
20231206,102700,2504467900,542,543,545,539,21309
|
|
20231206,102600,2492942177,545,543,545,540,10708
|
|
20231206,102500,2487155815,543,543,544,539,39940
|
|
20231206,102400,2465512029,543,542,543,542,10727
|
|
20231206,102300,2459691967,542,545,547,542,21028
|
|
20231206,102200,2448254613,545,552,553,545,68913
|
|
20231206,102100,2410363483,552,551,553,549,35937
|
|
20231206,102000,2390557994,546,546,551,546,38157
|
|
20231206,101900,2369661143,546,546,547,545,44455
|
|
20231206,101800,2345385408,546,545,547,545,29018
|
|
20231206,101700,2329545178,545,543,545,543,23236
|
|
20231206,101600,2316917262,547,543,547,541,98516
|
|
20231206,101500,2263231783,543,539,543,538,44955
|
|
20231206,101400,2238895864,538,539,540,538,3158
|
|
20231206,101300,2237195910,539,536,539,535,33899
|
|
20231206,101200,2218965645,535,535,536,535,3414
|
|
20231206,101100,2217137770,535,537,537,535,7431
|
|
20231206,101000,2213157228,537,537,537,536,7962
|
|
20231206,100900,2208887932,537,537,537,536,28980
|
|
20231206,100800,2193328115,537,536,537,535,11180
|
|
20231206,100700,2187336457,536,537,538,536,82616
|
|
20231206,100600,2142951604,537,534,537,534,18774
|
|
20231206,100500,2132880828,534,534,534,533,11396
|
|
20231206,100400,2126795376,535,534,535,533,6388
|
|
20231206,100300,2123386103,533,535,535,532,2649
|
|
20231206,100200,2121974998,536,530,536,529,42131
|
|
20231206,100100,2099496417,531,530,532,528,24569
|
|
20231206,100000,2086509741,530,533,533,530,21541
|
|
20231206,095900,2075069851,533,535,535,533,11239
|
|
20231206,095800,2069060921,535,535,536,534,35332
|
|
20231206,095700,2050146304,533,533,534,532,6435
|
|
20231206,095600,2046712423,532,532,534,531,16491
|
|
20231206,095500,2037919930,532,530,533,529,29875
|
|
20231206,095400,2022028323,529,530,530,528,4829
|
|
20231206,095300,2019472312,529,527,529,527,13199
|
|
20231206,095200,2012501817,527,529,530,526,36246
|
|
20231206,095100,1993376847,530,531,532,530,76902
|
|
20231206,095000,1952593005,531,530,532,530,75559
|
|
20231206,094900,1912478047,531,530,531,529,8562
|
|
20231206,094800,1907939985,530,533,535,528,22663
|
|
20231206,094700,1895916169,534,537,537,530,63525
|
|
20231206,094600,1861950216,537,536,537,535,8963
|
|
20231206,094500,1857143763,536,534,536,534,78350
|
|
20231206,094400,1815222505,535,530,535,530,47240
|
|
20231206,094300,1790086475,530,528,530,528,2040
|
|
20231206,094200,1789008062,530,530,530,526,64641
|
|
20231206,094100,1754863901,531,530,532,530,47337
|
|
20231206,094000,1729755217,530,536,536,530,51860
|
|
20231206,093900,1702225206,533,537,538,533,65123
|
|
20231206,093800,1667425379,537,537,539,533,58670
|
|
20231206,093700,1636030268,537,540,541,536,64676
|
|
20231206,093600,1601197179,541,536,541,536,39250
|
|
20231206,093500,1580061644,537,536,537,532,42964
|
|
20231206,093400,1557089243,533,540,540,533,57108
|
|
20231206,093300,1526528619,541,536,541,525,259785
|
|
20231206,093200,1388874408,539,540,542,535,161911
|
|
20231206,093100,1301564778,539,537,541,537,122283
|
|
20231206,093000,1235578975,537,540,540,532,126986
|
|
20231206,092900,1167226793,540,540,540,540,0
|
|
20231206,092800,1167226793,540,548,549,540,139827
|
|
20231206,092700,1091296037,547,550,552,546,75131
|
|
20231206,092600,1050098409,549,555,557,549,104794
|
|
20231206,092500,992240295,555,559,560,555,54212
|
|
20231206,092400,962090848,558,556,561,556,86617
|
|
20231206,092300,913698891,556,551,556,550,57769
|
|
20231206,092200,881743680,550,555,555,550,83178
|
|
20231206,092100,835908721,552,559,559,550,187536
|
|
20231206,092000,732318181,560,557,560,553,102429
|
|
20231206,091900,675394008,555,559,561,551,128539
|
|
20231206,091800,604076711,559,566,566,559,52138
|
|
20231206,091700,574763599,566,561,567,561,64558
|
|
20231206,091600,538435409,560,564,566,555,111062
|
|
20231206,091500,476391684,569,570,570,562,90652
|
|
20231206,091400,425122057,570,570,571,570,27002
|
|
20231206,091300,409719235,570,573,573,569,31500
|
|
20231206,091200,391731471,567,569,574,567,55123
|
|
20231206,091100,360305276,569,567,571,567,22926
|
|
20231206,091000,347241221,566,570,572,565,37081
|
|
20231206,090900,326220937,574,572,574,568,51303
|
|
20231206,090800,297033022,572,575,578,570,62479
|
|
20231206,090700,261330856,578,582,582,572,43004
|
|
20231206,090600,236471716,585,580,585,579,16288
|
|
20231206,090500,226966545,580,579,588,578,8751
|
|
20231206,090400,221897173,574,569,579,568,54844
|
|
20231206,090300,190453913,568,574,575,568,63805
|
|
20231206,090200,154035590,575,577,577,561,90445
|
|
20231206,090100,102386743,577,595,595,577,73656
|
|
20231206,090000,59437709,594,599,600,584,76687
|