615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,191200,664724888,1371,1371,1371,1371,21428
|
|
20231206,191100,664724888,1371,1371,1371,1371,0
|
|
20231206,191000,664724888,1371,1371,1371,1371,0
|
|
20231206,190900,664724888,1371,1371,1371,1371,0
|
|
20231206,190800,664724888,1371,1371,1371,1371,0
|
|
20231206,190700,664724888,1371,1371,1371,1371,0
|
|
20231206,190600,664724888,1371,1371,1371,1371,0
|
|
20231206,190500,664724888,1371,1371,1371,1371,0
|
|
20231206,190400,664724888,1371,1371,1371,1371,0
|
|
20231206,190300,664724888,1371,1371,1371,1371,0
|
|
20231206,190200,664724888,1371,1371,1371,1371,0
|
|
20231206,190100,664724888,1371,1371,1371,1371,0
|
|
20231206,190000,664724888,1371,1371,1371,1371,0
|
|
20231206,185900,664724888,1371,1371,1371,1371,0
|
|
20231206,185800,664724888,1371,1371,1371,1371,0
|
|
20231206,185700,664724888,1371,1371,1371,1371,0
|
|
20231206,185600,664724888,1371,1371,1371,1371,0
|
|
20231206,185500,664724888,1371,1371,1371,1371,0
|
|
20231206,185400,664724888,1371,1371,1371,1371,0
|
|
20231206,185300,664724888,1371,1371,1371,1371,0
|
|
20231206,185200,664724888,1371,1371,1371,1371,0
|
|
20231206,185100,664724888,1371,1371,1371,1371,0
|
|
20231206,185000,664724888,1371,1371,1371,1371,0
|
|
20231206,184900,664724888,1371,1371,1371,1371,0
|
|
20231206,184800,664724888,1371,1371,1371,1371,0
|
|
20231206,184700,664724888,1371,1371,1371,1371,0
|
|
20231206,184600,664724888,1371,1371,1371,1371,0
|
|
20231206,184500,664724888,1371,1371,1371,1371,0
|
|
20231206,184400,664724888,1371,1371,1371,1371,0
|
|
20231206,184300,664724888,1371,1371,1371,1371,0
|
|
20231206,184200,664724888,1371,1371,1371,1371,21428
|
|
20231206,184100,664724888,1371,1371,1371,1371,0
|
|
20231206,184000,664724888,1371,1371,1371,1371,0
|
|
20231206,183900,664724888,1371,1371,1371,1371,0
|
|
20231206,183800,664724888,1371,1371,1371,1371,0
|
|
20231206,183700,664724888,1371,1371,1371,1371,0
|
|
20231206,183600,664724888,1371,1371,1371,1371,0
|
|
20231206,183500,664724888,1371,1371,1371,1371,0
|
|
20231206,183400,664724888,1371,1371,1371,1371,0
|
|
20231206,183300,664724888,1371,1371,1371,1371,0
|
|
20231206,183200,664724888,1371,1371,1371,1371,0
|
|
20231206,183100,664724888,1371,1371,1371,1371,0
|
|
20231206,183000,664724888,1371,1371,1371,1371,0
|
|
20231206,182900,664724888,1371,1371,1371,1371,0
|
|
20231206,182800,664724888,1371,1371,1371,1371,0
|
|
20231206,182700,664724888,1371,1371,1371,1371,0
|
|
20231206,182600,664724888,1371,1371,1371,1371,0
|
|
20231206,182500,664724888,1371,1371,1371,1371,0
|
|
20231206,182400,664724888,1371,1371,1371,1371,0
|
|
20231206,182300,664724888,1371,1371,1371,1371,0
|
|
20231206,182200,664724888,1371,1371,1371,1371,0
|
|
20231206,182100,664724888,1371,1371,1371,1371,0
|
|
20231206,182000,664724888,1371,1371,1371,1371,0
|
|
20231206,181900,664724888,1371,1371,1371,1371,0
|
|
20231206,181800,664724888,1371,1371,1371,1371,0
|
|
20231206,181700,664724888,1371,1371,1371,1371,0
|
|
20231206,181600,664724888,1371,1371,1371,1371,0
|
|
20231206,181500,664724888,1371,1371,1371,1371,0
|
|
20231206,181400,664724888,1371,1371,1371,1371,0
|
|
20231206,181300,664724888,1371,1371,1371,1371,0
|
|
20231206,181200,664724888,1371,1371,1371,1371,21428
|
|
20231206,181100,664724888,1371,1371,1371,1371,0
|
|
20231206,181000,664724888,1371,1371,1371,1371,0
|
|
20231206,180900,664724888,1371,1371,1371,1371,0
|
|
20231206,180800,664724888,1371,1371,1371,1371,0
|
|
20231206,180700,664724888,1371,1371,1371,1371,0
|
|
20231206,180600,664724888,1371,1371,1371,1371,0
|
|
20231206,180500,664724888,1371,1371,1371,1371,0
|
|
20231206,180400,664724888,1371,1371,1371,1371,0
|
|
20231206,180300,664724888,1371,1371,1371,1371,0
|
|
20231206,180200,664724888,1371,1371,1371,1371,0
|
|
20231206,180100,664724888,1371,1371,1371,1371,0
|
|
20231206,180000,664724888,1371,1371,1371,1371,0
|
|
20231206,175900,664724888,1371,1371,1371,1371,0
|
|
20231206,175800,664724888,1371,1371,1371,1371,0
|
|
20231206,175700,664724888,1371,1371,1371,1371,0
|
|
20231206,175600,664724888,1371,1371,1371,1371,0
|
|
20231206,175500,664724888,1371,1371,1371,1371,0
|
|
20231206,175400,664724888,1371,1371,1371,1371,0
|
|
20231206,175300,664724888,1371,1371,1371,1371,0
|
|
20231206,175200,664724888,1371,1371,1371,1371,0
|
|
20231206,175100,664724888,1371,1371,1371,1371,0
|
|
20231206,175000,664724888,1371,1371,1371,1371,0
|
|
20231206,174900,664724888,1371,1371,1371,1371,0
|
|
20231206,174800,664724888,1371,1371,1371,1371,0
|
|
20231206,174700,664724888,1371,1371,1371,1371,0
|
|
20231206,174600,664724888,1371,1371,1371,1371,0
|
|
20231206,174500,664724888,1371,1371,1371,1371,0
|
|
20231206,174400,664724888,1371,1371,1371,1371,0
|
|
20231206,174300,664724888,1371,1371,1371,1371,0
|
|
20231206,174200,664724888,1371,1371,1371,1371,21428
|
|
20231206,174100,664724888,1371,1371,1371,1371,0
|
|
20231206,174000,664724888,1371,1371,1371,1371,0
|
|
20231206,173900,664724888,1371,1371,1371,1371,0
|
|
20231206,173800,664724888,1371,1371,1371,1371,0
|
|
20231206,173700,664724888,1371,1371,1371,1371,0
|
|
20231206,173600,664724888,1371,1371,1371,1371,0
|
|
20231206,173500,664724888,1371,1371,1371,1371,0
|
|
20231206,173400,664724888,1371,1371,1371,1371,0
|
|
20231206,173300,664724888,1371,1371,1371,1371,0
|
|
20231206,173200,664724888,1371,1371,1371,1371,0
|
|
20231206,173100,664724888,1371,1371,1371,1371,0
|
|
20231206,173000,664724888,1371,1371,1371,1371,0
|
|
20231206,172900,664724888,1371,1371,1371,1371,0
|
|
20231206,172800,664724888,1371,1371,1371,1371,0
|
|
20231206,172700,664724888,1371,1371,1371,1371,0
|
|
20231206,172600,664724888,1371,1371,1371,1371,0
|
|
20231206,172500,664724888,1371,1371,1371,1371,0
|
|
20231206,172400,664724888,1371,1371,1371,1371,0
|
|
20231206,172300,664724888,1371,1371,1371,1371,0
|
|
20231206,172200,664724888,1371,1371,1371,1371,0
|
|
20231206,172100,664724888,1371,1371,1371,1371,0
|
|
20231206,172000,664724888,1371,1371,1371,1371,0
|
|
20231206,171900,664724888,1371,1371,1371,1371,0
|
|
20231206,171800,664724888,1371,1371,1371,1371,0
|
|
20231206,171700,664724888,1371,1371,1371,1371,0
|
|
20231206,171600,664724888,1371,1371,1371,1371,0
|
|
20231206,171500,664724888,1371,1371,1371,1371,0
|
|
20231206,171400,664724888,1371,1371,1371,1371,0
|
|
20231206,171300,664724888,1371,1371,1371,1371,0
|
|
20231206,171200,664724888,1371,1371,1371,1371,21428
|
|
20231206,171100,664724888,1371,1371,1371,1371,0
|
|
20231206,171000,664724888,1371,1371,1371,1371,0
|
|
20231206,170900,664724888,1371,1371,1371,1371,0
|
|
20231206,170800,664724888,1371,1371,1371,1371,0
|
|
20231206,170700,664724888,1371,1371,1371,1371,0
|
|
20231206,170600,664724888,1371,1371,1371,1371,0
|
|
20231206,170500,664724888,1371,1371,1371,1371,0
|
|
20231206,170400,664724888,1371,1371,1371,1371,0
|
|
20231206,170300,664724888,1371,1371,1371,1371,0
|
|
20231206,170200,664724888,1371,1371,1371,1371,0
|
|
20231206,170100,664724888,1371,1371,1371,1371,0
|
|
20231206,170000,664724888,1371,1371,1371,1371,0
|
|
20231206,165900,664724888,1371,1371,1371,1371,0
|
|
20231206,165800,664724888,1371,1371,1371,1371,0
|
|
20231206,165700,664724888,1371,1371,1371,1371,0
|
|
20231206,165600,664724888,1371,1371,1371,1371,0
|
|
20231206,165500,664724888,1371,1371,1371,1371,0
|
|
20231206,165400,664724888,1371,1371,1371,1371,0
|
|
20231206,165300,664724888,1371,1371,1371,1371,0
|
|
20231206,165200,664724888,1371,1371,1371,1371,0
|
|
20231206,165100,664724888,1371,1371,1371,1371,0
|
|
20231206,165000,664724888,1371,1371,1371,1371,0
|
|
20231206,164900,664724888,1371,1371,1371,1371,0
|
|
20231206,164800,664724888,1371,1371,1371,1371,0
|
|
20231206,164700,664724888,1371,1371,1371,1371,0
|
|
20231206,164600,664724888,1371,1371,1371,1371,0
|
|
20231206,164500,664724888,1371,1371,1371,1371,0
|
|
20231206,164400,664724888,1371,1371,1371,1371,0
|
|
20231206,164300,664724888,1371,1371,1371,1371,0
|
|
20231206,164200,664724888,1371,1371,1371,1371,21428
|
|
20231206,164100,664724888,1371,1371,1371,1371,0
|
|
20231206,164000,664724888,1371,1371,1371,1371,0
|
|
20231206,163900,664724888,1371,1371,1371,1371,0
|
|
20231206,163800,664724888,1371,1371,1371,1371,0
|
|
20231206,163700,664724888,1371,1371,1371,1371,0
|
|
20231206,163600,664724888,1371,1371,1371,1371,0
|
|
20231206,163500,664724888,1371,1371,1371,1371,0
|
|
20231206,163400,664724888,1371,1371,1371,1371,0
|
|
20231206,163300,664724888,1371,1371,1371,1371,0
|
|
20231206,163200,664724888,1371,1371,1371,1371,0
|
|
20231206,163100,664724888,1371,1371,1371,1371,0
|
|
20231206,163000,664724888,1371,1371,1371,1371,0
|
|
20231206,162900,664724888,1371,1371,1371,1371,0
|
|
20231206,162800,664724888,1371,1371,1371,1371,0
|
|
20231206,162700,664724888,1371,1371,1371,1371,0
|
|
20231206,162600,664724888,1371,1371,1371,1371,0
|
|
20231206,162500,664724888,1371,1371,1371,1371,0
|
|
20231206,162400,664724888,1371,1371,1371,1371,0
|
|
20231206,162300,664724888,1371,1371,1371,1371,0
|
|
20231206,162200,664724888,1371,1371,1371,1371,0
|
|
20231206,162100,664724888,1371,1371,1371,1371,0
|
|
20231206,162000,664724888,1371,1371,1371,1371,0
|
|
20231206,161900,664724888,1371,1371,1371,1371,0
|
|
20231206,161800,664724888,1371,1371,1371,1371,0
|
|
20231206,161700,664724888,1371,1371,1371,1371,0
|
|
20231206,161600,664724888,1371,1371,1371,1371,0
|
|
20231206,161500,664724888,1371,1371,1371,1371,0
|
|
20231206,161400,664724888,1371,1371,1371,1371,0
|
|
20231206,161300,664724888,1371,1371,1371,1371,0
|
|
20231206,161200,664724888,1371,1371,1371,1371,21428
|
|
20231206,161100,664724888,1371,1371,1371,1371,0
|
|
20231206,161000,664724888,1371,1371,1371,1371,0
|
|
20231206,160900,664724888,1371,1371,1371,1371,0
|
|
20231206,160800,664724888,1371,1371,1371,1371,0
|
|
20231206,160700,664724888,1371,1371,1371,1371,0
|
|
20231206,160600,664724888,1371,1371,1371,1371,0
|
|
20231206,160500,664724888,1371,1371,1371,1371,0
|
|
20231206,160400,664724888,1371,1371,1371,1371,0
|
|
20231206,160300,664724888,1371,1371,1371,1371,0
|
|
20231206,160200,664724888,1371,1371,1371,1371,0
|
|
20231206,160100,664724888,1371,1371,1371,1371,0
|
|
20231206,160000,664724888,1371,1371,1371,1371,0
|
|
20231206,155900,664724888,1371,1371,1371,1371,0
|
|
20231206,155800,664724888,1371,1371,1371,1371,0
|
|
20231206,155700,664724888,1371,1371,1371,1371,0
|
|
20231206,155600,664724888,1371,1371,1371,1371,0
|
|
20231206,155500,664724888,1371,1371,1371,1371,0
|
|
20231206,155400,664724888,1371,1371,1371,1371,0
|
|
20231206,155300,664724888,1371,1371,1371,1371,0
|
|
20231206,155200,664724888,1371,1371,1371,1371,0
|
|
20231206,155100,664724888,1371,1371,1371,1371,0
|
|
20231206,155000,664724888,1371,1371,1371,1371,0
|
|
20231206,154900,664724888,1371,1371,1371,1371,0
|
|
20231206,154800,664724888,1371,1371,1371,1371,0
|
|
20231206,154700,664724888,1371,1371,1371,1371,0
|
|
20231206,154600,664724888,1371,1371,1371,1371,0
|
|
20231206,154500,664724888,1371,1371,1371,1371,0
|
|
20231206,154400,664724888,1371,1371,1371,1371,0
|
|
20231206,154300,664724888,1371,1371,1371,1371,0
|
|
20231206,154200,664724888,1371,1371,1371,1371,21428
|
|
20231206,154100,664724888,1371,1371,1371,1371,0
|
|
20231206,154000,664724888,1371,1371,1371,1371,0
|
|
20231206,153900,664724888,1371,1371,1371,1371,0
|
|
20231206,153800,664724888,1371,1371,1371,1371,0
|
|
20231206,153700,664724888,1371,1371,1371,1371,0
|
|
20231206,153600,664724888,1371,1371,1371,1371,0
|
|
20231206,153500,664724888,1371,1371,1371,1371,0
|
|
20231206,153400,664724888,1371,1371,1371,1371,0
|
|
20231206,153300,664724888,1371,1371,1371,1371,0
|
|
20231206,153200,664724888,1371,1371,1371,1371,0
|
|
20231206,153100,664724888,1371,1371,1371,1371,0
|
|
20231206,153000,664724888,1371,1371,1371,1371,21428
|
|
20231206,152900,635347100,1375,1375,1375,1375,0
|
|
20231206,152800,635347100,1375,1375,1375,1375,0
|
|
20231206,152700,635347100,1375,1375,1375,1375,0
|
|
20231206,152600,635347100,1375,1375,1375,1375,0
|
|
20231206,152500,635347100,1375,1375,1375,1375,0
|
|
20231206,152400,635347100,1375,1375,1375,1375,0
|
|
20231206,152300,635347100,1375,1375,1375,1375,0
|
|
20231206,152200,635347100,1375,1375,1375,1375,0
|
|
20231206,152100,635347100,1375,1375,1375,1375,0
|
|
20231206,152000,635347100,1375,1375,1375,1375,0
|
|
20231206,151900,635347100,1375,1375,1375,1375,2170
|
|
20231206,151800,632363350,1375,1375,1375,1375,200
|
|
20231206,151700,632088350,1379,1379,1379,1379,0
|
|
20231206,151600,632088350,1379,1373,1379,1373,270
|
|
20231206,151500,631717634,1379,1379,1379,1379,100
|
|
20231206,151400,631579734,1379,1377,1379,1373,4457
|
|
20231206,151300,625450620,1379,1379,1379,1379,0
|
|
20231206,151200,625450620,1379,1379,1379,1379,4
|
|
20231206,151100,625445104,1379,1377,1379,1377,3
|
|
20231206,151000,625440971,1380,1377,1380,1377,3962
|
|
20231206,150900,619976131,1377,1377,1377,1377,2
|
|
20231206,150800,619973377,1376,1376,1376,1376,20
|
|
20231206,150700,619945857,1376,1379,1379,1376,60
|
|
20231206,150600,619863147,1379,1378,1379,1376,365
|
|
20231206,150500,619359931,1375,1378,1378,1375,41
|
|
20231206,150400,619303553,1375,1375,1379,1375,61
|
|
20231206,150300,619219674,1379,1374,1379,1373,5820
|
|
20231206,150200,611224103,1374,1374,1374,1374,4088
|
|
20231206,150100,605607191,1374,1375,1375,1374,1361
|
|
20231206,150000,603736417,1375,1375,1375,1374,2426
|
|
20231206,145900,600400677,1375,1375,1375,1375,3
|
|
20231206,145800,600396552,1375,1375,1375,1375,0
|
|
20231206,145700,600396552,1375,1375,1375,1375,10
|
|
20231206,145600,600382802,1375,1374,1375,1374,516
|
|
20231206,145500,599673802,1375,1375,1375,1374,2584
|
|
20231206,145400,596123302,1375,1375,1375,1373,4517
|
|
20231206,145300,589914294,1375,1375,1375,1375,1602
|
|
20231206,145200,587711544,1375,1375,1375,1375,8
|
|
20231206,145100,587700544,1374,1374,1374,1374,1033
|
|
20231206,145000,586281202,1375,1376,1376,1375,972
|
|
20231206,144900,584943757,1376,1377,1377,1376,3622
|
|
20231206,144800,579959555,1379,1379,1379,1379,0
|
|
20231206,144700,579959555,1379,1379,1379,1379,0
|
|
20231206,144600,579959555,1379,1379,1379,1379,0
|
|
20231206,144500,579959555,1379,1379,1379,1379,0
|
|
20231206,144400,579959555,1379,1379,1379,1379,810
|
|
20231206,144300,578842565,1376,1376,1376,1376,1425
|
|
20231206,144200,576881765,1379,1379,1379,1379,0
|
|
20231206,144100,576881765,1379,1376,1379,1376,2424
|
|
20231206,144000,573540877,1376,1375,1376,1375,400
|
|
20231206,143900,572990874,1375,1375,1376,1375,132
|
|
20231206,143800,572809372,1375,1375,1375,1375,10
|
|
20231206,143700,572795622,1376,1376,1376,1376,501
|
|
20231206,143600,572106246,1374,1374,1374,1374,0
|
|
20231206,143500,572106246,1374,1374,1374,1374,62
|
|
20231206,143400,572021058,1378,1378,1378,1378,0
|
|
20231206,143300,572021058,1378,1377,1378,1377,302
|
|
20231206,143200,571605140,1378,1378,1378,1378,0
|
|
20231206,143100,571605140,1378,1378,1378,1378,0
|
|
20231206,143000,571605140,1378,1378,1378,1378,1
|
|
20231206,142900,571603762,1373,1376,1376,1373,15370
|
|
20231206,142800,550468493,1378,1378,1378,1378,70
|
|
20231206,142700,550372033,1378,1378,1378,1378,580
|
|
20231206,142600,549572793,1378,1377,1378,1377,381
|
|
20231206,142500,549047795,1378,1376,1378,1376,413
|
|
20231206,142400,548478702,1376,1376,1376,1376,0
|
|
20231206,142300,548478702,1376,1376,1376,1376,10
|
|
20231206,142200,548464942,1376,1376,1376,1376,0
|
|
20231206,142100,548464942,1376,1376,1376,1376,340
|
|
20231206,142000,547997102,1376,1375,1376,1375,1007
|
|
20231206,141900,546612470,1375,1375,1375,1375,5000
|
|
20231206,141800,539737470,1376,1376,1376,1376,1757
|
|
20231206,141700,537319838,1376,1376,1376,1376,1945
|
|
20231206,141600,534643518,1376,1377,1377,1376,5117
|
|
20231206,141500,527601025,1377,1377,1377,1377,100
|
|
20231206,141400,527463325,1378,1378,1378,1378,0
|
|
20231206,141300,527463325,1378,1378,1378,1378,0
|
|
20231206,141200,527463325,1378,1379,1379,1378,577
|
|
20231206,141100,526668213,1378,1378,1378,1378,10
|
|
20231206,141000,526654433,1377,1377,1377,1377,0
|
|
20231206,140900,526654433,1377,1377,1377,1377,80
|
|
20231206,140800,526544273,1376,1376,1376,1376,10
|
|
20231206,140700,526530513,1376,1376,1376,1376,0
|
|
20231206,140600,526530513,1376,1376,1376,1376,0
|
|
20231206,140500,526530513,1376,1376,1376,1376,0
|
|
20231206,140400,526530513,1376,1376,1376,1376,0
|
|
20231206,140300,526530513,1376,1376,1376,1376,0
|
|
20231206,140200,526530513,1376,1376,1376,1376,200
|
|
20231206,140100,526255313,1375,1375,1375,1375,250
|
|
20231206,140000,525911563,1375,1375,1375,1375,0
|
|
20231206,135900,525911563,1375,1375,1375,1375,34
|
|
20231206,135800,525864813,1379,1378,1379,1376,195
|
|
20231206,135700,525596346,1376,1376,1376,1376,75
|
|
20231206,135600,525493146,1376,1376,1376,1376,0
|
|
20231206,135500,525493146,1376,1375,1376,1375,264
|
|
20231206,135400,525130044,1376,1376,1376,1376,228
|
|
20231206,135300,524816316,1376,1376,1376,1376,0
|
|
20231206,135200,524816316,1376,1376,1376,1376,20
|
|
20231206,135100,524788796,1375,1375,1375,1375,0
|
|
20231206,135000,524788796,1375,1375,1375,1375,0
|
|
20231206,134900,524788796,1375,1376,1376,1375,892
|
|
20231206,134800,523562293,1378,1378,1378,1378,0
|
|
20231206,134700,523562293,1378,1378,1378,1378,7
|
|
20231206,134600,523552647,1378,1378,1378,1378,0
|
|
20231206,134500,523552647,1378,1380,1380,1378,1315
|
|
20231206,134400,521737989,1380,1378,1380,1378,1228
|
|
20231206,134300,520044448,1378,1378,1378,1378,1000
|
|
20231206,134200,518666448,1378,1377,1378,1377,2000
|
|
20231206,134100,515911628,1376,1375,1376,1375,110
|
|
20231206,134000,515760308,1371,1371,1371,1371,0
|
|
20231206,133900,515760308,1371,1371,1371,1371,0
|
|
20231206,133800,515760308,1371,1371,1371,1371,0
|
|
20231206,133700,515760308,1371,1373,1373,1371,6749
|
|
20231206,133600,506505766,1371,1371,1371,1371,0
|
|
20231206,133500,506505766,1371,1371,1371,1371,62
|
|
20231206,133400,506420764,1371,1373,1373,1371,1408
|
|
20231206,133300,504489102,1373,1373,1373,1373,525
|
|
20231206,133200,503768277,1372,1372,1372,1372,0
|
|
20231206,133100,503768277,1372,1372,1372,1372,0
|
|
20231206,133000,503768277,1372,1372,1372,1372,0
|
|
20231206,132900,503768277,1372,1372,1372,1372,4900
|
|
20231206,132800,497045477,1372,1375,1375,1372,5228
|
|
20231206,132700,489865755,1374,1374,1374,1374,10
|
|
20231206,132600,489852015,1375,1376,1376,1375,4667
|
|
20231206,132500,483434786,1376,1376,1376,1376,160
|
|
20231206,132400,483214626,1376,1376,1376,1376,0
|
|
20231206,132300,483214626,1376,1376,1376,1376,0
|
|
20231206,132200,483214626,1376,1376,1376,1376,98
|
|
20231206,132100,483079778,1376,1376,1376,1376,0
|
|
20231206,132000,483079778,1376,1377,1377,1376,83
|
|
20231206,131900,482965530,1377,1377,1377,1377,3811
|
|
20231206,131800,477717783,1377,1377,1377,1377,1
|
|
20231206,131700,477716406,1377,1377,1377,1377,5
|
|
20231206,131600,477709521,1379,1379,1379,1379,0
|
|
20231206,131500,477709521,1379,1377,1379,1377,562
|
|
20231206,131400,476934647,1379,1378,1379,1378,2680
|
|
20231206,131300,473241507,1377,1376,1378,1376,500
|
|
20231206,131200,472552707,1376,1375,1376,1375,485
|
|
20231206,131100,471885766,1375,1375,1375,1375,0
|
|
20231206,131000,471885766,1375,1375,1375,1375,0
|
|
20231206,130900,471885766,1375,1375,1375,1375,201
|
|
20231206,130800,471609391,1373,1374,1374,1373,2918
|
|
20231206,130700,467602333,1375,1375,1375,1375,1000
|
|
20231206,130600,466227333,1375,1376,1376,1374,4588
|
|
20231206,130500,459919745,1376,1376,1376,1376,3
|
|
20231206,130400,459915617,1376,1376,1376,1376,1
|
|
20231206,130300,459914241,1375,1375,1375,1375,201
|
|
20231206,130200,459637866,1374,1374,1374,1374,0
|
|
20231206,130100,459637866,1374,1376,1376,1374,1199
|
|
20231206,130000,457990438,1374,1376,1376,1374,1001
|
|
20231206,125900,456615062,1374,1374,1374,1374,341
|
|
20231206,125800,456146528,1374,1374,1374,1374,11
|
|
20231206,125700,456131414,1373,1373,1373,1373,82
|
|
20231206,125600,456018828,1374,1374,1374,1374,1
|
|
20231206,125500,456017454,1373,1374,1374,1373,3430
|
|
20231206,125400,451306964,1376,1376,1376,1376,0
|
|
20231206,125300,451306964,1376,1376,1376,1376,0
|
|
20231206,125200,451306964,1376,1376,1376,1376,0
|
|
20231206,125100,451306964,1376,1376,1376,1376,0
|
|
20231206,125000,451306964,1376,1376,1376,1376,31
|
|
20231206,124900,451264308,1376,1376,1376,1376,0
|
|
20231206,124800,451264308,1376,1376,1376,1376,1600
|
|
20231206,124700,449062708,1376,1376,1376,1376,7
|
|
20231206,124600,449053076,1376,1376,1376,1376,742
|
|
20231206,124500,448032084,1372,1373,1373,1372,2000
|
|
20231206,124400,445287057,1377,1377,1377,1377,1
|
|
20231206,124300,445285680,1378,1376,1378,1376,131
|
|
20231206,124200,445105422,1373,1373,1373,1373,170
|
|
20231206,124100,444872012,1377,1374,1377,1373,3411
|
|
20231206,124000,440185474,1375,1375,1375,1375,30
|
|
20231206,123900,440144224,1378,1378,1378,1378,1
|
|
20231206,123800,440142846,1378,1378,1378,1378,0
|
|
20231206,123700,440142846,1378,1374,1378,1374,26
|
|
20231206,123600,440107118,1378,1378,1378,1378,10
|
|
20231206,123500,440093338,1378,1375,1378,1374,63
|
|
20231206,123400,440006730,1377,1377,1377,1377,10
|
|
20231206,123300,439992960,1377,1377,1377,1377,0
|
|
20231206,123200,439992960,1377,1377,1377,1377,0
|
|
20231206,123100,439992960,1377,1377,1377,1377,1
|
|
20231206,123000,439991583,1377,1373,1377,1373,2
|
|
20231206,122900,439988833,1378,1378,1378,1378,0
|
|
20231206,122800,439988833,1378,1378,1378,1378,0
|
|
20231206,122700,439988833,1378,1378,1378,1378,1
|
|
20231206,122600,439987455,1373,1376,1376,1373,12607
|
|
20231206,122500,422666248,1376,1378,1378,1376,287
|
|
20231206,122400,422271221,1378,1378,1378,1378,1
|
|
20231206,122300,422269843,1377,1377,1377,1377,500
|
|
20231206,122200,421581343,1377,1377,1377,1377,0
|
|
20231206,122100,421581343,1377,1377,1377,1377,0
|
|
20231206,122000,421581343,1377,1379,1379,1377,882
|
|
20231206,121900,420366231,1378,1378,1378,1378,214
|
|
20231206,121800,420071339,1378,1378,1378,1378,0
|
|
20231206,121700,420071339,1378,1378,1378,1378,200
|
|
20231206,121600,419795739,1377,1378,1378,1377,543
|
|
20231206,121500,419047523,1378,1378,1378,1378,62
|
|
20231206,121400,418962087,1379,1379,1379,1379,1417
|
|
20231206,121300,417008044,1379,1380,1380,1379,135
|
|
20231206,121200,416821779,1380,1380,1380,1380,525
|
|
20231206,121100,416097279,1381,1382,1382,1381,735
|
|
20231206,121000,415081959,1383,1383,1383,1383,1077
|
|
20231206,120900,413592468,1383,1382,1383,1382,813
|
|
20231206,120800,412468901,1381,1381,1381,1380,665
|
|
20231206,120700,411550711,1381,1381,1381,1381,0
|
|
20231206,120600,411550711,1381,1381,1381,1381,0
|
|
20231206,120500,411550711,1381,1381,1381,1381,0
|
|
20231206,120400,411550711,1381,1381,1381,1381,5
|
|
20231206,120300,411543806,1381,1381,1381,1381,1500
|
|
20231206,120200,409472306,1381,1381,1381,1379,422
|
|
20231206,120100,408890224,1381,1381,1381,1381,0
|
|
20231206,120000,408890224,1381,1381,1381,1381,0
|
|
20231206,115900,408890224,1381,1379,1381,1379,1501
|
|
20231206,115800,406820343,1381,1381,1381,1381,0
|
|
20231206,115700,406820343,1381,1379,1381,1379,487
|
|
20231206,115600,406148766,1379,1379,1379,1379,1
|
|
20231206,115500,406147387,1381,1379,1381,1379,64
|
|
20231206,115400,406059129,1381,1380,1381,1379,1203
|
|
20231206,115300,404400160,1381,1380,1381,1380,508
|
|
20231206,115200,403699030,1380,1380,1380,1379,6075
|
|
20231206,115100,395315755,1379,1379,1379,1379,66
|
|
20231206,115000,395224741,1379,1379,1379,1379,293
|
|
20231206,114900,394820694,1380,1380,1380,1380,3
|
|
20231206,114800,394816554,1380,1379,1380,1379,205
|
|
20231206,114700,394533854,1380,1380,1380,1380,0
|
|
20231206,114600,394533854,1380,1380,1380,1380,1
|
|
20231206,114500,394532474,1378,1379,1379,1378,152
|
|
20231206,114400,394323016,1379,1380,1380,1379,216
|
|
20231206,114300,394025151,1379,1379,1379,1379,510
|
|
20231206,114200,393321861,1379,1379,1379,1379,0
|
|
20231206,114100,393321861,1379,1379,1379,1379,1
|
|
20231206,114000,393320482,1378,1378,1378,1378,97
|
|
20231206,113900,393186816,1377,1377,1377,1377,1
|
|
20231206,113800,393185439,1379,1379,1379,1379,0
|
|
20231206,113700,393185439,1379,1378,1379,1378,135
|
|
20231206,113600,392999407,1377,1377,1377,1377,0
|
|
20231206,113500,392999407,1377,1377,1377,1377,1570
|
|
20231206,113400,390837517,1379,1379,1379,1379,0
|
|
20231206,113300,390837517,1379,1379,1379,1379,89
|
|
20231206,113200,390714786,1379,1379,1379,1379,1
|
|
20231206,113100,390713407,1377,1377,1377,1377,0
|
|
20231206,113000,390713407,1377,1377,1377,1377,0
|
|
20231206,112900,390713407,1377,1379,1379,1377,2
|
|
20231206,112800,390710651,1377,1378,1379,1377,3
|
|
20231206,112700,390706517,1379,1379,1379,1379,0
|
|
20231206,112600,390706517,1379,1379,1379,1379,1
|
|
20231206,112500,390705138,1376,1379,1379,1376,6
|
|
20231206,112400,390696879,1376,1376,1376,1376,20
|
|
20231206,112300,390669359,1380,1380,1380,1380,0
|
|
20231206,112200,390669359,1380,1379,1380,1379,11
|
|
20231206,112100,390654189,1380,1376,1380,1374,2121
|
|
20231206,112000,387738392,1376,1377,1377,1376,713
|
|
20231206,111900,386757279,1379,1379,1379,1379,1
|
|
20231206,111800,386755900,1377,1377,1377,1377,270
|
|
20231206,111700,386384110,1381,1379,1381,1379,180
|
|
20231206,111600,386135888,1379,1378,1379,1378,900
|
|
20231206,111500,384895658,1378,1377,1378,1377,143
|
|
20231206,111400,384698667,1378,1377,1378,1377,1544
|
|
20231206,111300,382572578,1378,1378,1378,1378,319
|
|
20231206,111200,382132996,1379,1378,1379,1378,510
|
|
20231206,111100,381430215,1378,1376,1378,1376,775
|
|
20231206,111000,380363140,1377,1377,1377,1377,127
|
|
20231206,110900,380188261,1377,1376,1377,1376,40
|
|
20231206,110800,380133211,1375,1376,1376,1375,654
|
|
20231206,110700,379233451,1376,1376,1376,1376,1
|
|
20231206,110600,379232075,1375,1375,1375,1375,0
|
|
20231206,110500,379232075,1375,1374,1375,1374,1065
|
|
20231206,110400,377768057,1374,1375,1375,1374,834
|
|
20231206,110300,376621941,1375,1374,1375,1373,3672
|
|
20231206,110200,371576472,1374,1374,1374,1374,97
|
|
20231206,110100,371443194,1374,1374,1374,1374,118
|
|
20231206,110000,371281062,1374,1374,1374,1374,205
|
|
20231206,105900,370999392,1373,1373,1373,1373,1488
|
|
20231206,105800,368956368,1372,1372,1372,1372,278
|
|
20231206,105700,368574952,1372,1372,1372,1372,100
|
|
20231206,105600,368437752,1372,1371,1372,1371,289
|
|
20231206,105500,368041529,1372,1371,1372,1371,64
|
|
20231206,105400,367953784,1371,1371,1372,1371,673
|
|
20231206,105300,367030956,1372,1373,1373,1372,675
|
|
20231206,105200,366104836,1373,1373,1373,1373,0
|
|
20231206,105100,366104836,1373,1373,1373,1373,0
|
|
20231206,105000,366104836,1373,1373,1373,1373,700
|
|
20231206,104900,365143736,1373,1373,1373,1371,82
|
|
20231206,104800,365031310,1370,1370,1370,1370,110
|
|
20231206,104700,364880610,1373,1370,1373,1370,1017
|
|
20231206,104600,363484425,1370,1370,1370,1370,10
|
|
20231206,104500,363470725,1371,1371,1371,1371,0
|
|
20231206,104400,363470725,1371,1371,1371,1371,0
|
|
20231206,104300,363470725,1371,1367,1371,1366,51
|
|
20231206,104200,363401052,1366,1366,1374,1366,242
|
|
20231206,104100,363070465,1374,1366,1374,1365,650
|
|
20231206,104000,362182865,1366,1369,1369,1366,11096
|
|
20231206,103900,347015550,1370,1369,1370,1369,157
|
|
20231206,103800,346800559,1370,1370,1370,1369,3848
|
|
20231206,103700,341528895,1370,1370,1370,1370,490
|
|
20231206,103600,340857595,1374,1374,1374,1374,9
|
|
20231206,103500,340845229,1374,1369,1374,1368,64
|
|
20231206,103400,340757670,1375,1368,1375,1368,849
|
|
20231206,103300,339596161,1367,1368,1375,1367,2409
|
|
20231206,103200,336301420,1367,1369,1369,1367,56
|
|
20231206,103100,336224827,1369,1368,1369,1367,9524
|
|
20231206,103000,323201314,1368,1368,1368,1368,542
|
|
20231206,102900,322459858,1368,1368,1371,1367,2647
|
|
20231206,102800,318839875,1368,1371,1371,1368,6516
|
|
20231206,102700,309919345,1371,1370,1371,1370,12
|
|
20231206,102600,309902899,1369,1369,1369,1369,0
|
|
20231206,102500,309902899,1369,1369,1369,1369,0
|
|
20231206,102400,309902899,1369,1369,1369,1369,189
|
|
20231206,102300,309644158,1369,1371,1371,1369,2323
|
|
20231206,102200,306461685,1371,1372,1373,1370,3485
|
|
20231206,102100,301679257,1372,1375,1378,1371,7601
|
|
20231206,102000,291237834,1377,1377,1377,1370,6013
|
|
20231206,101900,282999552,1377,1372,1378,1370,4148
|
|
20231206,101800,277295628,1373,1372,1373,1372,102
|
|
20231206,101700,277155683,1372,1372,1375,1370,6556
|
|
20231206,101600,268171295,1376,1376,1376,1376,2
|
|
20231206,101500,268168543,1371,1374,1375,1371,15660
|
|
20231206,101400,246684449,1374,1374,1375,1374,6658
|
|
20231206,101300,237535857,1375,1379,1379,1375,6678
|
|
20231206,101200,228349581,1384,1384,1384,1384,0
|
|
20231206,101100,228349581,1384,1378,1384,1378,683
|
|
20231206,101000,227406925,1377,1378,1378,1377,5461
|
|
20231206,100900,219887028,1378,1379,1379,1378,1532
|
|
20231206,100800,217775783,1379,1378,1379,1378,555
|
|
20231206,100700,217010895,1378,1378,1378,1377,2775
|
|
20231206,100600,213187981,1378,1378,1378,1378,160
|
|
20231206,100500,212967501,1377,1380,1380,1377,7315
|
|
20231206,100400,202886198,1385,1386,1386,1385,1654
|
|
20231206,100300,200594399,1386,1385,1386,1385,1076
|
|
20231206,100200,199103547,1386,1386,1386,1386,495
|
|
20231206,100100,198417477,1386,1386,1386,1386,2125
|
|
20231206,100000,195472227,1387,1385,1387,1385,7169
|
|
20231206,095900,185542432,1385,1384,1385,1384,2031
|
|
20231206,095800,182730302,1384,1384,1384,1384,600
|
|
20231206,095700,181899902,1384,1384,1384,1384,1
|
|
20231206,095600,181898518,1376,1376,1385,1376,1339
|
|
20231206,095500,180055945,1375,1376,1385,1375,1422
|
|
20231206,095400,178093215,1385,1385,1385,1385,140
|
|
20231206,095300,177899315,1385,1376,1385,1376,4793
|
|
20231206,095200,171303990,1376,1382,1383,1376,5555
|
|
20231206,095100,163629207,1383,1381,1383,1381,2005
|
|
20231206,095000,160858592,1382,1382,1382,1382,0
|
|
20231206,094900,160858592,1382,1381,1382,1381,1074
|
|
20231206,094800,159375324,1380,1375,1381,1375,1204
|
|
20231206,094700,157719312,1375,1375,1375,1375,152
|
|
20231206,094600,157510312,1375,1375,1381,1375,1040
|
|
20231206,094500,156080300,1381,1382,1382,1375,5365
|
|
20231206,094400,148699878,1376,1378,1378,1375,10228
|
|
20231206,094300,134626727,1378,1378,1378,1378,3729
|
|
20231206,094200,129488165,1378,1379,1379,1378,7809
|
|
20231206,094100,118725914,1379,1380,1380,1379,142
|
|
20231206,094000,118530046,1381,1382,1382,1381,1384
|
|
20231206,093900,116618741,1387,1387,1387,1387,2
|
|
20231206,093800,116615967,1387,1387,1387,1387,1
|
|
20231206,093700,116614580,1383,1383,1387,1383,468
|
|
20231206,093600,115967332,1381,1380,1381,1378,6822
|
|
20231206,093500,106557236,1380,1380,1380,1380,2598
|
|
20231206,093400,102971996,1381,1381,1382,1381,3619
|
|
20231206,093300,97974154,1381,1381,1381,1381,10
|
|
20231206,093200,97960344,1381,1381,1381,1381,147
|
|
20231206,093100,97757337,1381,1382,1382,1381,2520
|
|
20231206,093000,94275766,1382,1383,1383,1382,1433
|
|
20231206,092900,92295353,1383,1383,1383,1383,313
|
|
20231206,092800,91862474,1388,1386,1388,1383,3116
|
|
20231206,092700,87548280,1383,1383,1383,1383,144
|
|
20231206,092600,87349128,1384,1384,1384,1384,2311
|
|
20231206,092500,84150704,1385,1386,1386,1385,1469
|
|
20231206,092400,82115839,1387,1384,1387,1384,1876
|
|
20231206,092300,79516827,1387,1384,1387,1383,4947
|
|
20231206,092200,72672874,1383,1384,1384,1383,1020
|
|
20231206,092100,71261211,1384,1384,1384,1384,6
|
|
20231206,092000,71252907,1382,1383,1383,1382,2500
|
|
20231206,091900,67796407,1383,1383,1383,1383,3000
|
|
20231206,091800,63647407,1383,1383,1383,1380,3158
|
|
20231206,091700,59280133,1380,1380,1380,1380,1272
|
|
20231206,091600,57524773,1380,1383,1387,1380,6134
|
|
20231206,091500,49052173,1383,1387,1387,1383,1108
|
|
20231206,091400,47519619,1388,1388,1388,1388,725
|
|
20231206,091300,46513319,1381,1381,1381,1381,0
|
|
20231206,091200,46513319,1381,1382,1382,1381,9425
|
|
20231206,091100,33496784,1382,1383,1388,1382,5351
|
|
20231206,091000,26098031,1388,1388,1388,1388,2262
|
|
20231206,090900,22958375,1388,1383,1388,1383,2395
|
|
20231206,090800,19646015,1383,1383,1383,1382,643
|
|
20231206,090700,18757246,1383,1383,1383,1382,1114
|
|
20231206,090600,17216603,1382,1381,1382,1381,921
|
|
20231206,090500,15943975,1381,1387,1387,1381,388
|
|
20231206,090400,15407847,1388,1388,1388,1388,1
|
|
20231206,090300,15406459,1388,1380,1388,1380,2754
|
|
20231206,090200,11593754,1380,1381,1381,1380,299
|
|
20231206,090100,11180934,1378,1387,1387,1378,3001
|
|
20231206,090000,7034407,1387,1390,1390,1387,5061
|