707 lines
32 KiB
CSV
707 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,204400,1549723339,411,411,411,411,42571
|
|
20231207,204300,1549723339,411,411,411,411,0
|
|
20231207,204200,1549723339,411,411,411,411,0
|
|
20231207,204100,1549723339,411,411,411,411,0
|
|
20231207,204000,1549723339,411,411,411,411,0
|
|
20231207,203900,1549723339,411,411,411,411,0
|
|
20231207,203800,1549723339,411,411,411,411,0
|
|
20231207,203700,1549723339,411,411,411,411,0
|
|
20231207,203600,1549723339,411,411,411,411,0
|
|
20231207,203500,1549723339,411,411,411,411,0
|
|
20231207,203400,1549723339,411,411,411,411,0
|
|
20231207,203300,1549723339,411,411,411,411,0
|
|
20231207,203200,1549723339,411,411,411,411,0
|
|
20231207,203100,1549723339,411,411,411,411,0
|
|
20231207,203000,1549723339,411,411,411,411,0
|
|
20231207,202900,1549723339,411,411,411,411,0
|
|
20231207,202800,1549723339,411,411,411,411,0
|
|
20231207,202700,1549723339,411,411,411,411,0
|
|
20231207,202600,1549723339,411,411,411,411,0
|
|
20231207,202500,1549723339,411,411,411,411,0
|
|
20231207,202400,1549723339,411,411,411,411,0
|
|
20231207,202300,1549723339,411,411,411,411,0
|
|
20231207,202200,1549723339,411,411,411,411,0
|
|
20231207,202100,1549723339,411,411,411,411,0
|
|
20231207,202000,1549723339,411,411,411,411,0
|
|
20231207,201900,1549723339,411,411,411,411,0
|
|
20231207,201800,1549723339,411,411,411,411,0
|
|
20231207,201700,1549723339,411,411,411,411,0
|
|
20231207,201600,1549723339,411,411,411,411,0
|
|
20231207,201500,1549723339,411,411,411,411,0
|
|
20231207,201400,1549723339,411,411,411,411,42571
|
|
20231207,201300,1549723339,411,411,411,411,0
|
|
20231207,201200,1549723339,411,411,411,411,0
|
|
20231207,201100,1549723339,411,411,411,411,0
|
|
20231207,201000,1549723339,411,411,411,411,0
|
|
20231207,200900,1549723339,411,411,411,411,0
|
|
20231207,200800,1549723339,411,411,411,411,0
|
|
20231207,200700,1549723339,411,411,411,411,0
|
|
20231207,200600,1549723339,411,411,411,411,0
|
|
20231207,200500,1549723339,411,411,411,411,0
|
|
20231207,200400,1549723339,411,411,411,411,0
|
|
20231207,200300,1549723339,411,411,411,411,0
|
|
20231207,200200,1549723339,411,411,411,411,0
|
|
20231207,200100,1549723339,411,411,411,411,0
|
|
20231207,200000,1549723339,411,411,411,411,0
|
|
20231207,195900,1549723339,411,411,411,411,0
|
|
20231207,195800,1549723339,411,411,411,411,0
|
|
20231207,195700,1549723339,411,411,411,411,0
|
|
20231207,195600,1549723339,411,411,411,411,0
|
|
20231207,195500,1549723339,411,411,411,411,0
|
|
20231207,195400,1549723339,411,411,411,411,0
|
|
20231207,195300,1549723339,411,411,411,411,0
|
|
20231207,195200,1549723339,411,411,411,411,0
|
|
20231207,195100,1549723339,411,411,411,411,0
|
|
20231207,195000,1549723339,411,411,411,411,0
|
|
20231207,194900,1549723339,411,411,411,411,0
|
|
20231207,194800,1549723339,411,411,411,411,0
|
|
20231207,194700,1549723339,411,411,411,411,0
|
|
20231207,194600,1549723339,411,411,411,411,0
|
|
20231207,194500,1549723339,411,411,411,411,0
|
|
20231207,194400,1549723339,411,411,411,411,42571
|
|
20231207,194300,1549723339,411,411,411,411,0
|
|
20231207,194200,1549723339,411,411,411,411,0
|
|
20231207,194100,1549723339,411,411,411,411,0
|
|
20231207,194000,1549723339,411,411,411,411,0
|
|
20231207,193900,1549723339,411,411,411,411,0
|
|
20231207,193800,1549723339,411,411,411,411,0
|
|
20231207,193700,1549723339,411,411,411,411,0
|
|
20231207,193600,1549723339,411,411,411,411,0
|
|
20231207,193500,1549723339,411,411,411,411,0
|
|
20231207,193400,1549723339,411,411,411,411,0
|
|
20231207,193300,1549723339,411,411,411,411,0
|
|
20231207,193200,1549723339,411,411,411,411,0
|
|
20231207,193100,1549723339,411,411,411,411,0
|
|
20231207,193000,1549723339,411,411,411,411,0
|
|
20231207,192900,1549723339,411,411,411,411,0
|
|
20231207,192800,1549723339,411,411,411,411,0
|
|
20231207,192700,1549723339,411,411,411,411,0
|
|
20231207,192600,1549723339,411,411,411,411,0
|
|
20231207,192500,1549723339,411,411,411,411,0
|
|
20231207,192400,1549723339,411,411,411,411,0
|
|
20231207,192300,1549723339,411,411,411,411,0
|
|
20231207,192200,1549723339,411,411,411,411,0
|
|
20231207,192100,1549723339,411,411,411,411,0
|
|
20231207,192000,1549723339,411,411,411,411,0
|
|
20231207,191900,1549723339,411,411,411,411,0
|
|
20231207,191800,1549723339,411,411,411,411,0
|
|
20231207,191700,1549723339,411,411,411,411,0
|
|
20231207,191600,1549723339,411,411,411,411,0
|
|
20231207,191500,1549723339,411,411,411,411,0
|
|
20231207,191400,1549723339,411,411,411,411,42571
|
|
20231207,191300,1549723339,411,411,411,411,0
|
|
20231207,191200,1549723339,411,411,411,411,0
|
|
20231207,191100,1549723339,411,411,411,411,0
|
|
20231207,191000,1549723339,411,411,411,411,0
|
|
20231207,190900,1549723339,411,411,411,411,0
|
|
20231207,190800,1549723339,411,411,411,411,0
|
|
20231207,190700,1549723339,411,411,411,411,0
|
|
20231207,190600,1549723339,411,411,411,411,0
|
|
20231207,190500,1549723339,411,411,411,411,0
|
|
20231207,190400,1549723339,411,411,411,411,0
|
|
20231207,190300,1549723339,411,411,411,411,0
|
|
20231207,190200,1549723339,411,411,411,411,0
|
|
20231207,190100,1549723339,411,411,411,411,0
|
|
20231207,190000,1549723339,411,411,411,411,0
|
|
20231207,185900,1549723339,411,411,411,411,0
|
|
20231207,185800,1549723339,411,411,411,411,0
|
|
20231207,185700,1549723339,411,411,411,411,0
|
|
20231207,185600,1549723339,411,411,411,411,0
|
|
20231207,185500,1549723339,411,411,411,411,0
|
|
20231207,185400,1549723339,411,411,411,411,0
|
|
20231207,185300,1549723339,411,411,411,411,0
|
|
20231207,185200,1549723339,411,411,411,411,0
|
|
20231207,185100,1549723339,411,411,411,411,0
|
|
20231207,185000,1549723339,411,411,411,411,0
|
|
20231207,184900,1549723339,411,411,411,411,0
|
|
20231207,184800,1549723339,411,411,411,411,0
|
|
20231207,184700,1549723339,411,411,411,411,0
|
|
20231207,184600,1549723339,411,411,411,411,0
|
|
20231207,184500,1549723339,411,411,411,411,0
|
|
20231207,184400,1549723339,411,411,411,411,42571
|
|
20231207,184300,1549723339,411,411,411,411,0
|
|
20231207,184200,1549723339,411,411,411,411,0
|
|
20231207,184100,1549723339,411,411,411,411,0
|
|
20231207,184000,1549723339,411,411,411,411,0
|
|
20231207,183900,1549723339,411,411,411,411,0
|
|
20231207,183800,1549723339,411,411,411,411,0
|
|
20231207,183700,1549723339,411,411,411,411,0
|
|
20231207,183600,1549723339,411,411,411,411,0
|
|
20231207,183500,1549723339,411,411,411,411,0
|
|
20231207,183400,1549723339,411,411,411,411,0
|
|
20231207,183300,1549723339,411,411,411,411,0
|
|
20231207,183200,1549723339,411,411,411,411,0
|
|
20231207,183100,1549723339,411,411,411,411,0
|
|
20231207,183000,1549723339,411,411,411,411,0
|
|
20231207,182900,1549723339,411,411,411,411,0
|
|
20231207,182800,1549723339,411,411,411,411,0
|
|
20231207,182700,1549723339,411,411,411,411,0
|
|
20231207,182600,1549723339,411,411,411,411,0
|
|
20231207,182500,1549723339,411,411,411,411,0
|
|
20231207,182400,1549723339,411,411,411,411,0
|
|
20231207,182300,1549723339,411,411,411,411,0
|
|
20231207,182200,1549723339,411,411,411,411,0
|
|
20231207,182100,1549723339,411,411,411,411,0
|
|
20231207,182000,1549723339,411,411,411,411,0
|
|
20231207,181900,1549723339,411,411,411,411,0
|
|
20231207,181800,1549723339,411,411,411,411,0
|
|
20231207,181700,1549723339,411,411,411,411,0
|
|
20231207,181600,1549723339,411,411,411,411,0
|
|
20231207,181500,1549723339,411,411,411,411,0
|
|
20231207,181400,1549723339,411,411,411,411,42571
|
|
20231207,181300,1549723339,411,411,411,411,0
|
|
20231207,181200,1549723339,411,411,411,411,0
|
|
20231207,181100,1549723339,411,411,411,411,0
|
|
20231207,181000,1549723339,411,411,411,411,0
|
|
20231207,180900,1549723339,411,411,411,411,0
|
|
20231207,180800,1549723339,411,411,411,411,0
|
|
20231207,180700,1549723339,411,411,411,411,0
|
|
20231207,180600,1549723339,411,411,411,411,0
|
|
20231207,180500,1549723339,411,411,411,411,0
|
|
20231207,180400,1549723339,411,411,411,411,0
|
|
20231207,180300,1549723339,411,411,411,411,0
|
|
20231207,180200,1549723339,411,411,411,411,0
|
|
20231207,180100,1549723339,411,411,411,411,0
|
|
20231207,180000,1549723339,411,411,411,411,0
|
|
20231207,175900,1549723339,411,411,411,411,0
|
|
20231207,175800,1549723339,411,411,411,411,0
|
|
20231207,175700,1549723339,411,411,411,411,0
|
|
20231207,175600,1549723339,411,411,411,411,0
|
|
20231207,175500,1549723339,411,411,411,411,0
|
|
20231207,175400,1549723339,411,411,411,411,0
|
|
20231207,175300,1549723339,411,411,411,411,0
|
|
20231207,175200,1549723339,411,411,411,411,0
|
|
20231207,175100,1549723339,411,411,411,411,0
|
|
20231207,175000,1549723339,411,411,411,411,0
|
|
20231207,174900,1549723339,411,411,411,411,0
|
|
20231207,174800,1549723339,411,411,411,411,0
|
|
20231207,174700,1549723339,411,411,411,411,0
|
|
20231207,174600,1549723339,411,411,411,411,0
|
|
20231207,174500,1549723339,411,411,411,411,0
|
|
20231207,174400,1549723339,411,411,411,411,42571
|
|
20231207,174300,1549723339,411,411,411,411,0
|
|
20231207,174200,1549723339,411,411,411,411,0
|
|
20231207,174100,1549723339,411,411,411,411,0
|
|
20231207,174000,1549723339,411,411,411,411,0
|
|
20231207,173900,1549723339,411,411,411,411,0
|
|
20231207,173800,1549723339,411,411,411,411,0
|
|
20231207,173700,1549723339,411,411,411,411,0
|
|
20231207,173600,1549723339,411,411,411,411,0
|
|
20231207,173500,1549723339,411,411,411,411,0
|
|
20231207,173400,1549723339,411,411,411,411,0
|
|
20231207,173300,1549723339,411,411,411,411,0
|
|
20231207,173200,1549723339,411,411,411,411,0
|
|
20231207,173100,1549723339,411,411,411,411,0
|
|
20231207,173000,1549723339,411,411,411,411,0
|
|
20231207,172900,1549723339,411,411,411,411,0
|
|
20231207,172800,1549723339,411,411,411,411,0
|
|
20231207,172700,1549723339,411,411,411,411,0
|
|
20231207,172600,1549723339,411,411,411,411,0
|
|
20231207,172500,1549723339,411,411,411,411,0
|
|
20231207,172400,1549723339,411,411,411,411,0
|
|
20231207,172300,1549723339,411,411,411,411,0
|
|
20231207,172200,1549723339,411,411,411,411,0
|
|
20231207,172100,1549723339,411,411,411,411,0
|
|
20231207,172000,1549723339,411,411,411,411,0
|
|
20231207,171900,1549723339,411,411,411,411,0
|
|
20231207,171800,1549723339,411,411,411,411,0
|
|
20231207,171700,1549723339,411,411,411,411,0
|
|
20231207,171600,1549723339,411,411,411,411,0
|
|
20231207,171500,1549723339,411,411,411,411,0
|
|
20231207,171400,1549723339,411,411,411,411,42571
|
|
20231207,171300,1549723339,411,411,411,411,0
|
|
20231207,171200,1549723339,411,411,411,411,0
|
|
20231207,171100,1549723339,411,411,411,411,0
|
|
20231207,171000,1549723339,411,411,411,411,0
|
|
20231207,170900,1549723339,411,411,411,411,0
|
|
20231207,170800,1549723339,411,411,411,411,0
|
|
20231207,170700,1549723339,411,411,411,411,0
|
|
20231207,170600,1549723339,411,411,411,411,0
|
|
20231207,170500,1549723339,411,411,411,411,0
|
|
20231207,170400,1549723339,411,411,411,411,0
|
|
20231207,170300,1549723339,411,411,411,411,0
|
|
20231207,170200,1549723339,411,411,411,411,0
|
|
20231207,170100,1549723339,411,411,411,411,0
|
|
20231207,170000,1549723339,411,411,411,411,0
|
|
20231207,165900,1549723339,411,411,411,411,0
|
|
20231207,165800,1549723339,411,411,411,411,0
|
|
20231207,165700,1549723339,411,411,411,411,0
|
|
20231207,165600,1549723339,411,411,411,411,0
|
|
20231207,165500,1549723339,411,411,411,411,0
|
|
20231207,165400,1549723339,411,411,411,411,0
|
|
20231207,165300,1549723339,411,411,411,411,0
|
|
20231207,165200,1549723339,411,411,411,411,0
|
|
20231207,165100,1549723339,411,411,411,411,0
|
|
20231207,165000,1549723339,411,411,411,411,0
|
|
20231207,164900,1549723339,411,411,411,411,0
|
|
20231207,164800,1549723339,411,411,411,411,0
|
|
20231207,164700,1549723339,411,411,411,411,0
|
|
20231207,164600,1549723339,411,411,411,411,0
|
|
20231207,164500,1549723339,411,411,411,411,0
|
|
20231207,164400,1549723339,411,411,411,411,42571
|
|
20231207,164300,1549723339,411,411,411,411,0
|
|
20231207,164200,1549723339,411,411,411,411,0
|
|
20231207,164100,1549723339,411,411,411,411,0
|
|
20231207,164000,1549723339,411,411,411,411,0
|
|
20231207,163900,1549723339,411,411,411,411,0
|
|
20231207,163800,1549723339,411,411,411,411,0
|
|
20231207,163700,1549723339,411,411,411,411,0
|
|
20231207,163600,1549723339,411,411,411,411,0
|
|
20231207,163500,1549723339,411,411,411,411,0
|
|
20231207,163400,1549723339,411,411,411,411,0
|
|
20231207,163300,1549723339,411,411,411,411,0
|
|
20231207,163200,1549723339,411,411,411,411,0
|
|
20231207,163100,1549723339,411,411,411,411,0
|
|
20231207,163000,1549723339,411,411,411,411,0
|
|
20231207,162900,1549723339,411,411,411,411,0
|
|
20231207,162800,1549723339,411,411,411,411,0
|
|
20231207,162700,1549723339,411,411,411,411,0
|
|
20231207,162600,1549723339,411,411,411,411,0
|
|
20231207,162500,1549723339,411,411,411,411,0
|
|
20231207,162400,1549723339,411,411,411,411,0
|
|
20231207,162300,1549723339,411,411,411,411,0
|
|
20231207,162200,1549723339,411,411,411,411,0
|
|
20231207,162100,1549723339,411,411,411,411,0
|
|
20231207,162000,1549723339,411,411,411,411,0
|
|
20231207,161900,1549723339,411,411,411,411,0
|
|
20231207,161800,1549723339,411,411,411,411,0
|
|
20231207,161700,1549723339,411,411,411,411,0
|
|
20231207,161600,1549723339,411,411,411,411,0
|
|
20231207,161500,1549723339,411,411,411,411,0
|
|
20231207,161400,1549723339,411,411,411,411,42571
|
|
20231207,161300,1549723339,411,411,411,411,0
|
|
20231207,161200,1549723339,411,411,411,411,0
|
|
20231207,161100,1549723339,411,411,411,411,0
|
|
20231207,161000,1549723339,411,411,411,411,0
|
|
20231207,160900,1549723339,411,411,411,411,0
|
|
20231207,160800,1549723339,411,411,411,411,0
|
|
20231207,160700,1549723339,411,411,411,411,0
|
|
20231207,160600,1549723339,411,411,411,411,0
|
|
20231207,160500,1549723339,411,411,411,411,0
|
|
20231207,160400,1549723339,411,411,411,411,0
|
|
20231207,160300,1549723339,411,411,411,411,0
|
|
20231207,160200,1549723339,411,411,411,411,0
|
|
20231207,160100,1549723339,411,411,411,411,0
|
|
20231207,160000,1549723339,411,411,411,411,0
|
|
20231207,155900,1549723339,411,411,411,411,0
|
|
20231207,155800,1549723339,411,411,411,411,0
|
|
20231207,155700,1549723339,411,411,411,411,0
|
|
20231207,155600,1549723339,411,411,411,411,0
|
|
20231207,155500,1549723339,411,411,411,411,0
|
|
20231207,155400,1549723339,411,411,411,411,0
|
|
20231207,155300,1549723339,411,411,411,411,0
|
|
20231207,155200,1549723339,411,411,411,411,0
|
|
20231207,155100,1549723339,411,411,411,411,0
|
|
20231207,155000,1549723339,411,411,411,411,0
|
|
20231207,154900,1549723339,411,411,411,411,0
|
|
20231207,154800,1549723339,411,411,411,411,0
|
|
20231207,154700,1549723339,411,411,411,411,0
|
|
20231207,154600,1549723339,411,411,411,411,0
|
|
20231207,154500,1549723339,411,411,411,411,0
|
|
20231207,154400,1549723339,411,411,411,411,42571
|
|
20231207,154300,1549723339,411,411,411,411,0
|
|
20231207,154200,1549723339,411,411,411,411,0
|
|
20231207,154100,1549723339,411,411,411,411,0
|
|
20231207,154000,1549723339,411,411,411,411,0
|
|
20231207,153900,1549723339,411,411,411,411,0
|
|
20231207,153800,1549723339,411,411,411,411,0
|
|
20231207,153700,1549723339,411,411,411,411,0
|
|
20231207,153600,1549723339,411,411,411,411,0
|
|
20231207,153500,1549723339,411,411,411,411,0
|
|
20231207,153400,1549723339,411,411,411,411,0
|
|
20231207,153300,1549723339,411,411,411,411,0
|
|
20231207,153200,1549723339,411,411,411,411,0
|
|
20231207,153100,1549723339,411,411,411,411,0
|
|
20231207,153000,1549723339,411,411,411,411,42571
|
|
20231207,152900,1532226658,413,413,413,413,0
|
|
20231207,152800,1532226658,413,413,413,413,0
|
|
20231207,152700,1532226658,413,413,413,413,0
|
|
20231207,152600,1532226658,413,413,413,413,0
|
|
20231207,152500,1532226658,413,413,413,413,0
|
|
20231207,152400,1532226658,413,413,413,413,0
|
|
20231207,152300,1532226658,413,413,413,413,0
|
|
20231207,152200,1532226658,413,413,413,413,0
|
|
20231207,152100,1532226658,413,413,413,413,0
|
|
20231207,152000,1532226658,413,413,413,413,0
|
|
20231207,151900,1532226658,413,412,413,411,21985
|
|
20231207,151800,1523163818,412,412,412,411,15925
|
|
20231207,151700,1516607818,412,412,413,411,26113
|
|
20231207,151600,1505829391,412,410,412,410,43603
|
|
20231207,151500,1487913204,410,411,411,410,5611
|
|
20231207,151400,1485612493,411,411,411,410,6295
|
|
20231207,151300,1483031340,410,410,411,410,3049
|
|
20231207,151200,1481781150,411,410,411,410,2688
|
|
20231207,151100,1480679032,409,410,411,409,2515
|
|
20231207,151000,1479648866,410,410,411,409,32109
|
|
20231207,150900,1466481012,409,409,410,409,3051
|
|
20231207,150800,1465232445,409,409,409,409,3762
|
|
20231207,150700,1463693787,409,409,410,409,7833
|
|
20231207,150600,1460487590,410,409,410,408,9736
|
|
20231207,150500,1456506931,409,409,409,408,1127
|
|
20231207,150400,1456046088,408,410,410,408,19809
|
|
20231207,150300,1447944860,409,411,411,409,9900
|
|
20231207,150200,1443889341,410,411,411,410,1217
|
|
20231207,150100,1443390370,409,410,411,409,3070
|
|
20231207,150000,1442134390,410,410,411,410,11094
|
|
20231207,145900,1437578410,410,410,410,409,1939
|
|
20231207,145800,1436784355,411,411,411,410,2946
|
|
20231207,145700,1435576481,411,410,411,410,4148
|
|
20231207,145600,1433875799,410,410,410,409,1670
|
|
20231207,145500,1433192218,410,411,411,410,1732
|
|
20231207,145400,1432482077,410,411,412,410,4940
|
|
20231207,145300,1430454066,411,411,411,411,17378
|
|
20231207,145200,1423311708,410,412,412,410,1373
|
|
20231207,145100,1422748473,411,412,412,411,5418
|
|
20231207,145000,1420521372,411,410,412,410,9676
|
|
20231207,144900,1416544337,410,409,410,409,24941
|
|
20231207,144800,1406331427,408,409,409,408,9957
|
|
20231207,144700,1402267211,409,410,410,409,12920
|
|
20231207,144600,1396982861,409,410,410,408,30788
|
|
20231207,144500,1384406371,410,410,410,409,5294
|
|
20231207,144400,1382237294,410,410,410,409,2441
|
|
20231207,144300,1381237343,411,410,411,410,19316
|
|
20231207,144200,1373302042,410,410,410,409,803
|
|
20231207,144100,1372973612,409,411,411,409,1762
|
|
20231207,144000,1372252093,410,411,411,409,18082
|
|
20231207,143900,1364841851,409,409,411,409,1910
|
|
20231207,143800,1364060536,410,409,410,408,11058
|
|
20231207,143700,1359542227,409,410,410,409,2887
|
|
20231207,143600,1358359199,409,410,411,409,3997
|
|
20231207,143500,1356719057,411,409,411,409,2104
|
|
20231207,143400,1355856616,410,411,411,409,16754
|
|
20231207,143300,1348996916,411,412,412,411,314
|
|
20231207,143200,1348867850,410,409,412,409,16127
|
|
20231207,143100,1342251722,410,410,411,410,42329
|
|
20231207,143000,1324895731,411,412,412,411,8499
|
|
20231207,142900,1321402252,412,412,412,411,11606
|
|
20231207,142800,1316631578,412,412,412,411,5671
|
|
20231207,142700,1314296531,412,412,413,412,10143
|
|
20231207,142600,1310110088,413,413,413,411,13638
|
|
20231207,142500,1304486579,412,412,413,412,3342
|
|
20231207,142400,1303108975,412,412,412,411,8232
|
|
20231207,142300,1299718510,413,412,413,412,17509
|
|
20231207,142200,1292504798,412,412,412,411,24710
|
|
20231207,142100,1282348741,412,412,412,411,2444
|
|
20231207,142000,1281343837,411,411,413,411,9153
|
|
20231207,141900,1277569711,412,413,413,412,10254
|
|
20231207,141800,1273343336,413,412,413,412,3201
|
|
20231207,141700,1272024520,412,412,412,411,3066
|
|
20231207,141600,1270762670,412,412,412,411,4602
|
|
20231207,141500,1268870469,412,411,412,410,3823
|
|
20231207,141400,1267300096,412,412,412,411,1063
|
|
20231207,141300,1266863197,412,411,412,411,2406
|
|
20231207,141200,1265874117,411,412,413,411,1162
|
|
20231207,141100,1265395591,412,412,413,411,5365
|
|
20231207,141000,1263185936,412,411,412,411,27625
|
|
20231207,140900,1251807759,411,411,412,410,22321
|
|
20231207,140800,1242632392,411,412,413,411,14724
|
|
20231207,140700,1236560287,412,412,413,411,24316
|
|
20231207,140600,1226561304,413,413,413,412,16238
|
|
20231207,140500,1219869039,413,414,414,413,25964
|
|
20231207,140400,1209145649,415,414,415,413,14850
|
|
20231207,140300,1202994180,413,414,414,413,4162
|
|
20231207,140200,1201275022,414,415,415,414,13050
|
|
20231207,140100,1195871988,414,414,414,414,0
|
|
20231207,140000,1195871988,414,415,415,414,1211
|
|
20231207,135900,1195370249,415,414,415,414,10962
|
|
20231207,135800,1190822140,415,416,416,415,20543
|
|
20231207,135700,1182295221,416,415,416,415,18097
|
|
20231207,135600,1174770913,414,414,414,414,1088
|
|
20231207,135500,1174320481,415,414,415,414,2350
|
|
20231207,135400,1173347340,414,414,414,414,3541
|
|
20231207,135300,1171881366,414,414,414,414,2402
|
|
20231207,135200,1170886938,413,413,413,412,2405
|
|
20231207,135100,1169895164,413,413,413,413,1324
|
|
20231207,135000,1169348352,413,414,414,413,967
|
|
20231207,134900,1168948971,413,414,414,413,1551
|
|
20231207,134800,1168307886,415,414,415,413,281
|
|
20231207,134700,1168191746,415,414,415,413,4552
|
|
20231207,134600,1166311756,413,414,415,413,5774
|
|
20231207,134500,1163926004,415,415,417,412,44757
|
|
20231207,134400,1145395660,417,417,417,415,1919
|
|
20231207,134300,1144597536,417,416,417,415,3212
|
|
20231207,134200,1143261903,416,416,416,416,352
|
|
20231207,134100,1143115471,416,416,417,416,1121
|
|
20231207,134000,1142649134,415,416,416,415,1828
|
|
20231207,133900,1141890511,416,417,417,416,653
|
|
20231207,133800,1141618860,417,415,417,415,2895
|
|
20231207,133700,1140416513,415,415,416,415,4976
|
|
20231207,133600,1138351472,416,417,417,415,828
|
|
20231207,133500,1138007797,417,415,417,415,1384
|
|
20231207,133400,1137432912,414,416,416,414,8392
|
|
20231207,133300,1133955198,416,417,417,415,5410
|
|
20231207,133200,1131706165,417,418,418,416,5510
|
|
20231207,133100,1129412091,418,418,418,415,17213
|
|
20231207,133000,1122244286,418,419,419,418,13456
|
|
20231207,132900,1116608562,419,419,419,418,562
|
|
20231207,132800,1116373086,420,419,420,418,13940
|
|
20231207,132700,1110524080,420,419,422,419,12289
|
|
20231207,132600,1105356157,420,415,420,415,32491
|
|
20231207,132500,1091775846,415,416,416,415,3424
|
|
20231207,132400,1090352860,416,417,417,416,5495
|
|
20231207,132300,1088065541,417,418,418,417,15387
|
|
20231207,132200,1081647053,418,417,418,416,12630
|
|
20231207,132100,1076377686,418,418,418,417,10100
|
|
20231207,132000,1072164886,419,418,419,418,4316
|
|
20231207,131900,1070360796,418,418,419,418,7149
|
|
20231207,131800,1067370880,417,418,418,417,1774
|
|
20231207,131700,1066630432,418,418,418,417,843
|
|
20231207,131600,1066278898,418,417,418,417,460
|
|
20231207,131500,1066087058,417,417,417,417,4508
|
|
20231207,131400,1064207222,417,417,418,417,993
|
|
20231207,131300,1063793140,418,416,418,416,13755
|
|
20231207,131200,1058048062,417,417,417,417,970
|
|
20231207,131100,1057643572,416,418,418,416,4175
|
|
20231207,131000,1055904691,418,417,418,417,6495
|
|
20231207,130900,1053190043,417,418,418,417,10036
|
|
20231207,130800,1049003962,419,418,419,418,2182
|
|
20231207,130700,1048091884,418,418,419,418,10136
|
|
20231207,130600,1043847776,418,416,418,416,13076
|
|
20231207,130500,1038395614,416,417,417,416,637
|
|
20231207,130400,1038130490,416,415,416,415,13568
|
|
20231207,130300,1032494001,416,416,416,415,11681
|
|
20231207,130200,1027639776,416,417,418,416,12209
|
|
20231207,130100,1022548787,416,416,417,416,41544
|
|
20231207,130000,1005258692,416,415,416,414,3880
|
|
20231207,125900,1003646123,415,413,415,412,15954
|
|
20231207,125800,997047503,413,413,413,411,32100
|
|
20231207,125700,983826722,413,413,413,413,2261
|
|
20231207,125600,982892929,413,414,414,413,2613
|
|
20231207,125500,981812500,413,413,414,413,5062
|
|
20231207,125400,979721198,413,414,414,412,15145
|
|
20231207,125300,973471882,414,415,415,414,7981
|
|
20231207,125200,970167179,415,416,416,415,5013
|
|
20231207,125100,968086510,416,416,417,416,3133
|
|
20231207,125000,966783180,416,415,416,415,8340
|
|
20231207,124900,963316797,414,416,416,414,7094
|
|
20231207,124800,960371047,415,415,415,415,2596
|
|
20231207,124700,959293707,415,416,416,415,9267
|
|
20231207,124600,955442415,416,415,416,415,4785
|
|
20231207,124500,953452789,415,414,415,414,5869
|
|
20231207,124400,951019793,414,414,414,413,32823
|
|
20231207,124300,937431771,415,415,415,414,5223
|
|
20231207,124200,935264734,416,414,416,412,24302
|
|
20231207,124100,925202241,415,416,416,414,4382
|
|
20231207,124000,923385964,415,416,416,414,4373
|
|
20231207,123900,921571163,417,417,418,415,9058
|
|
20231207,123800,917803394,417,416,417,416,11989
|
|
20231207,123700,912807489,416,417,417,416,4094
|
|
20231207,123600,911104149,416,419,420,416,11374
|
|
20231207,123500,906357709,420,419,420,419,10107
|
|
20231207,123400,902113838,420,418,420,418,14471
|
|
20231207,123300,896053282,417,417,418,417,3945
|
|
20231207,123200,894408204,417,416,417,415,7197
|
|
20231207,123100,891417530,416,418,418,416,5686
|
|
20231207,123000,889047128,418,418,418,413,21861
|
|
20231207,122900,879969345,418,418,418,416,9433
|
|
20231207,122800,876043142,418,416,418,416,10013
|
|
20231207,122700,871866432,416,416,417,416,619
|
|
20231207,122600,871608386,416,417,417,416,5926
|
|
20231207,122500,869138130,417,416,417,416,5247
|
|
20231207,122400,866953817,416,416,416,415,11019
|
|
20231207,122300,862371789,416,416,417,416,8011
|
|
20231207,122200,859034802,417,417,417,416,13229
|
|
20231207,122100,853520001,417,415,418,415,22957
|
|
20231207,122000,843950170,415,414,416,413,20723
|
|
20231207,121900,835354711,414,416,416,413,6572
|
|
20231207,121800,832630183,415,414,416,413,26597
|
|
20231207,121700,821633364,414,418,418,414,36681
|
|
20231207,121600,806382621,418,419,419,417,8128
|
|
20231207,121500,802981008,418,419,420,418,13742
|
|
20231207,121400,797221688,419,418,419,417,12221
|
|
20231207,121300,792113367,418,418,418,417,3592
|
|
20231207,121200,790612612,418,417,418,417,6898
|
|
20231207,121100,787732831,417,419,419,417,14478
|
|
20231207,121000,781693530,419,419,420,416,18898
|
|
20231207,120900,773810355,420,421,421,419,12326
|
|
20231207,120800,768635988,421,422,423,421,11189
|
|
20231207,120700,763923629,422,424,424,422,6396
|
|
20231207,120600,761219919,424,422,424,421,30209
|
|
20231207,120500,748454267,421,423,423,419,40757
|
|
20231207,120400,731324676,423,426,426,422,15906
|
|
20231207,120300,724579960,425,426,427,425,551
|
|
20231207,120200,724345735,426,427,427,426,10260
|
|
20231207,120100,719971078,427,425,427,424,25844
|
|
20231207,120000,708943894,424,427,427,421,51122
|
|
20231207,115900,687276453,427,426,427,425,11022
|
|
20231207,115800,682580900,426,430,431,422,142863
|
|
20231207,115700,622017303,431,431,432,430,9389
|
|
20231207,115600,617971084,431,430,431,430,16065
|
|
20231207,115500,611061125,430,427,430,427,4552
|
|
20231207,115400,609111400,427,429,429,427,2231
|
|
20231207,115300,608157316,429,431,431,426,148020
|
|
20231207,115200,544723226,431,431,431,431,10691
|
|
20231207,115100,540115405,431,432,432,431,1044
|
|
20231207,115000,539665440,431,431,432,431,3390
|
|
20231207,114900,538204349,432,432,432,431,1120
|
|
20231207,114800,537721563,432,431,432,431,2942
|
|
20231207,114700,536451262,432,432,432,432,13956
|
|
20231207,114600,530422270,432,433,433,432,6647
|
|
20231207,114500,527546433,433,433,433,432,7948
|
|
20231207,114400,524104950,433,431,433,431,6247
|
|
20231207,114300,521407437,431,432,432,431,200
|
|
20231207,114200,521321137,431,431,432,431,2423
|
|
20231207,114100,520275339,431,431,431,431,1107
|
|
20231207,114000,519798222,431,431,431,431,2150
|
|
20231207,113900,518871572,431,431,431,430,11368
|
|
20231207,113800,513973964,431,432,432,430,17417
|
|
20231207,113700,506465896,432,433,433,432,1011
|
|
20231207,113600,506029128,433,431,433,431,6066
|
|
20231207,113500,503409005,432,433,433,431,18098
|
|
20231207,113400,495591393,433,433,434,433,8300
|
|
20231207,113300,491995813,434,434,434,434,2321
|
|
20231207,113200,490988499,434,434,434,433,3465
|
|
20231207,113100,489485684,434,434,434,434,313
|
|
20231207,113000,489349842,434,433,434,433,2399
|
|
20231207,112900,488310940,433,433,433,432,978
|
|
20231207,112800,487887467,434,433,434,432,10707
|
|
20231207,112700,483258646,433,434,434,433,4950
|
|
20231207,112600,481113506,434,435,435,433,25880
|
|
20231207,112500,469880595,435,436,436,435,3134
|
|
20231207,112400,468515255,435,435,436,435,2846
|
|
20231207,112300,467275950,435,436,436,435,1049
|
|
20231207,112200,466819535,436,435,436,435,7884
|
|
20231207,112100,463389994,436,436,436,436,6569
|
|
20231207,112000,460525910,436,436,436,436,1
|
|
20231207,111900,460525474,436,436,436,436,890
|
|
20231207,111800,460137434,436,438,438,436,1094
|
|
20231207,111700,459660448,437,437,438,437,4002
|
|
20231207,111600,457911568,439,438,439,438,1008
|
|
20231207,111500,457470056,437,437,437,437,1903
|
|
20231207,111400,456638445,437,436,437,436,1577
|
|
20231207,111300,455950758,437,437,437,437,1640
|
|
20231207,111200,455234078,438,437,438,437,1607
|
|
20231207,111100,454531194,436,437,437,436,651
|
|
20231207,111000,454246717,438,439,439,438,5000
|
|
20231207,110900,452053717,439,438,439,438,10127
|
|
20231207,110800,447608450,438,437,438,436,2574
|
|
20231207,110700,446482139,437,437,439,437,4760
|
|
20231207,110600,444398019,437,436,437,436,4529
|
|
20231207,110500,442419754,436,435,436,435,6083
|
|
20231207,110400,439770161,435,436,436,434,7683
|
|
20231207,110300,436429944,436,436,436,434,11005
|
|
20231207,110200,431645224,436,436,436,436,3136
|
|
20231207,110100,430277928,435,436,436,435,6500
|
|
20231207,110000,427449079,436,437,437,436,1419
|
|
20231207,105900,426830389,436,436,436,435,2023
|
|
20231207,105800,425949345,437,436,437,436,503
|
|
20231207,105700,425729535,436,436,436,435,13076
|
|
20231207,105600,420037060,436,436,436,436,8221
|
|
20231207,105500,416452704,437,437,437,437,1943
|
|
20231207,105400,415603613,437,436,437,436,1585
|
|
20231207,105300,414910971,436,437,437,436,5495
|
|
20231207,105200,412512788,437,438,438,437,1254
|
|
20231207,105100,411964723,437,437,438,437,3075
|
|
20231207,105000,410618910,439,439,439,439,10
|
|
20231207,104900,410614520,437,441,441,437,1930
|
|
20231207,104800,409769738,439,441,443,439,3817
|
|
20231207,104700,408091826,441,444,444,441,55
|
|
20231207,104600,408067462,443,441,445,440,6270
|
|
20231207,104500,405308611,441,437,448,436,27293
|
|
20231207,104400,393205344,436,439,439,436,5698
|
|
20231207,104300,390715762,439,440,440,439,1569
|
|
20231207,104200,390026671,439,441,441,439,2854
|
|
20231207,104100,388771818,439,438,440,438,21824
|
|
20231207,104000,379189699,436,436,438,436,13195
|
|
20231207,103900,373428146,436,436,436,436,377
|
|
20231207,103800,373263774,436,435,436,435,8373
|
|
20231207,103700,369619312,435,437,437,434,24957
|
|
20231207,103600,358748147,438,438,438,437,13227
|
|
20231207,103500,352965603,438,437,439,437,8205
|
|
20231207,103400,349373537,437,437,437,436,5603
|
|
20231207,103300,346927077,437,437,437,436,9273
|
|
20231207,103200,342883987,436,438,439,436,13873
|
|
20231207,103100,336811630,438,439,439,438,14641
|
|
20231207,103000,330390028,438,441,441,438,61956
|
|
20231207,102900,303150401,441,442,442,441,3538
|
|
20231207,102800,301590031,441,441,442,440,2292
|
|
20231207,102700,300580270,441,441,441,440,6445
|
|
20231207,102600,297739109,441,441,441,440,3500
|
|
20231207,102500,296196664,441,441,442,441,31805
|
|
20231207,102400,282170647,442,442,443,441,1182
|
|
20231207,102300,281649345,442,443,444,442,3669
|
|
20231207,102200,280024997,443,442,443,441,9201
|
|
20231207,102100,275959163,442,442,442,441,18698
|
|
20231207,102000,267703110,442,441,443,441,7826
|
|
20231207,101900,264247150,442,442,445,442,5852
|
|
20231207,101800,261659030,442,443,444,442,5270
|
|
20231207,101700,259326721,443,442,444,442,4437
|
|
20231207,101600,257362244,442,442,442,441,4040
|
|
20231207,101500,255578392,443,443,443,441,6310
|
|
20231207,101400,252789839,443,443,443,442,1887
|
|
20231207,101300,251955748,443,443,443,443,1160
|
|
20231207,101200,251441868,442,442,443,441,4041
|
|
20231207,101100,249653435,441,441,442,441,5921
|
|
20231207,101000,247040984,443,442,443,442,4016
|
|
20231207,100900,245265911,443,442,443,442,2582
|
|
20231207,100800,244124465,442,443,443,441,14536
|
|
20231207,100700,237700496,442,444,445,442,31369
|
|
20231207,100600,223806658,444,445,446,444,8446
|
|
20231207,100500,220048230,446,446,446,444,2521
|
|
20231207,100400,218925965,444,446,447,444,3859
|
|
20231207,100300,217207456,444,445,445,443,6223
|
|
20231207,100200,214444894,446,444,446,444,8447
|
|
20231207,100100,210686487,444,444,445,443,19267
|
|
20231207,100000,202148979,444,444,445,444,6461
|
|
20231207,095900,199279294,443,442,443,442,2600
|
|
20231207,095800,198127594,442,443,443,442,11694
|
|
20231207,095700,192948124,444,447,447,444,27807
|
|
20231207,095600,180567852,447,449,450,447,25880
|
|
20231207,095500,168974209,449,450,450,449,3660
|
|
20231207,095400,167329839,450,450,450,450,2608
|
|
20231207,095300,166156239,449,450,450,449,4119
|
|
20231207,095200,164304788,450,450,450,449,1856
|
|
20231207,095100,163470741,449,449,452,449,5579
|
|
20231207,095000,160961313,449,452,452,449,8494
|
|
20231207,094900,157139992,451,451,451,451,500
|
|
20231207,094800,156914492,452,452,452,452,2079
|
|
20231207,094700,155974784,451,451,453,451,232
|
|
20231207,094600,155870144,451,451,455,451,2001
|
|
20231207,094500,154964676,451,451,451,451,904
|
|
20231207,094400,154556972,450,450,450,450,0
|
|
20231207,094300,154556972,450,453,453,450,21003
|
|
20231207,094200,145083842,453,454,454,453,4895
|
|
20231207,094100,142865364,455,455,455,455,1180
|
|
20231207,094000,142328464,454,454,454,453,2553
|
|
20231207,093900,141170240,454,454,454,454,3375
|
|
20231207,093800,139637990,454,455,455,454,989
|
|
20231207,093700,139188860,455,456,456,453,9572
|
|
20231207,093600,134837031,456,457,457,455,11614
|
|
20231207,093500,129530832,458,458,458,457,1610
|
|
20231207,093400,128793982,458,459,459,458,2870
|
|
20231207,093300,127477132,459,457,459,457,2733
|
|
20231207,093200,126225256,458,459,459,458,997
|
|
20231207,093100,125767897,459,459,460,459,1172
|
|
20231207,093000,125229455,459,460,460,458,4325
|
|
20231207,092900,123243070,460,459,460,459,1399
|
|
20231207,092800,122600231,459,461,461,459,2175
|
|
20231207,092700,121598682,461,458,461,458,15630
|
|
20231207,092600,114415802,458,458,458,458,7662
|
|
20231207,092500,110906606,458,457,458,457,1124
|
|
20231207,092400,110392838,455,453,458,453,5823
|
|
20231207,092300,107751561,455,455,455,455,2187
|
|
20231207,092200,106756476,455,458,458,455,4537
|
|
20231207,092100,104682635,458,456,458,456,9016
|
|
20231207,092000,100554833,457,455,457,455,5601
|
|
20231207,091900,98000099,453,453,456,453,8020
|
|
20231207,091800,94367006,453,455,455,453,3497
|
|
20231207,091700,92779028,456,456,456,455,1860
|
|
20231207,091600,91932689,456,456,456,456,3553
|
|
20231207,091500,90312521,456,456,456,456,7721
|
|
20231207,091400,86791745,455,456,457,455,18242
|
|
20231207,091300,78474905,455,456,457,455,4363
|
|
20231207,091200,76485362,456,457,457,456,2366
|
|
20231207,091100,75406415,457,458,459,457,7117
|
|
20231207,091000,72146917,459,461,461,459,4553
|
|
20231207,090900,70053911,460,462,463,460,5925
|
|
20231207,090800,67318647,462,461,464,459,13115
|
|
20231207,090700,61254918,461,461,461,461,3015
|
|
20231207,090600,59865003,462,456,462,454,22219
|
|
20231207,090500,49657544,454,450,454,450,5564
|
|
20231207,090400,47139136,450,448,450,447,7033
|
|
20231207,090300,43981273,447,447,447,447,4905
|
|
20231207,090200,41788738,447,450,450,446,15413
|
|
20231207,090100,34891274,450,453,453,449,15008
|
|
20231207,090000,28147506,449,451,451,448,62216
|